Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.01 | 50.66 | 50.01 | 50.37 | 245,310 | +0.09(+0.18%) |
Oct 28, 2010 | 50.54 | 51.19 | 49.73 | 50.28 | 383,439 | +0.46(+0.92%) |
Oct 27, 2010 | 49.32 | 50.14 | 48.22 | 49.82 | 811,189 | -0.33(-0.65%) |
Oct 25, 2010 | 49.70 | 51.20 | 49.69 | 50.15 | 319,580 | +0.82(+1.66%) |
Oct 22, 2010 | 49.45 | 49.45 | 48.87 | 49.33 | 151,274 | +0.04(+0.08%) |
Oct 21, 2010 | 50.08 | 50.17 | 48.60 | 49.29 | 273,849 | -0.48(-0.96%) |
Oct 20, 2010 | 49.67 | 50.14 | 49.53 | 49.77 | 244,834 | +0.27(+0.55%) |
Oct 19, 2010 | 49.78 | 50.33 | 49.21 | 49.49 | 437,417 | -0.63(-1.26%) |
Oct 18, 2010 | 49.03 | 50.34 | 49.03 | 50.13 | 236,429 | +0.20(+0.41%) |
Oct 15, 2010 | 50.40 | 50.40 | 49.02 | 49.92 | 432,489 | -0.12(-0.24%) |
Oct 14, 2010 | 50.84 | 51.11 | 49.70 | 50.04 | 405,987 | -0.89(-1.76%) |
Oct 13, 2010 | 50.87 | 51.41 | 50.81 | 50.94 | 285,507 | +0.36(+0.71%) |
Oct 12, 2010 | 50.83 | 50.83 | 49.92 | 50.58 | 353,756 | -0.36(-0.71%) |
Oct 11, 2010 | 50.99 | 51.09 | 50.64 | 50.94 | 469,751 | +0.02(+0.04%) |
Oct 08, 2010 | 50.92 | 51.22 | 49.75 | 50.92 | 1,187,587 | +1.53(+3.09%) |
Oct 07, 2010 | 48.98 | 49.70 | 48.39 | 49.40 | 562,296 | +0.74(+1.52%) |
Oct 06, 2010 | 47.81 | 48.82 | 47.62 | 48.66 | 656,310 | +0.91(+1.91%) |
Oct 05, 2010 | 48.22 | 48.28 | 47.42 | 47.74 | 402,041 | +0.08(+0.16%) |
Oct 04, 2010 | 48.70 | 48.70 | 47.59 | 47.67 | 402,519 | -0.95(-1.96%) |
Oct 01, 2010 | 48.62 | 49.43 | 48.33 | 48.62 | 284,968 | -0.31(-0.64%) |
Sep 30, 2010 | 48.93 | 50.22 | 48.57 | 48.93 | 626 | -0.95(-1.90%) |
Sep 29, 2010 | 49.87 | 50.34 | 49.42 | 49.88 | 657,931 | -0.26(-0.51%) |
Sep 28, 2010 | 50.15 | 50.30 | 48.89 | 50.14 | 504,576 | -0.04(-0.09%) |
Sep 27, 2010 | 50.67 | 50.91 | 50.13 | 50.18 | 418,810 | -0.58(-1.14%) |
Sep 24, 2010 | 49.95 | 51.28 | 49.95 | 50.77 | 1,098,369 | +1.18(+2.37%) |
Sep 23, 2010 | 47.11 | 49.76 | 47.11 | 49.59 | 641,349 | +2.03(+4.27%) |
Sep 22, 2010 | 46.48 | 47.90 | 46.48 | 47.56 | 303,337 | +0.93(+2.00%) |
Sep 21, 2010 | 46.47 | 47.02 | 46.44 | 46.63 | 339,430 | +0.11(+0.25%) |
Sep 20, 2010 | 46.10 | 46.59 | 45.89 | 46.51 | 267,869 | +0.34(+0.73%) |
Sep 17, 2010 | 46.17 | 46.86 | 46.00 | 46.17 | 377,008 | -0.11(-0.23%) |
Sep 15, 2010 | 46.10 | 46.47 | 45.91 | 46.28 | 239,539 | -0.05(-0.11%) |
Sep 14, 2010 | 46.58 | 46.99 | 46.23 | 46.33 | 230,760 | -0.37(-0.79%) |
Sep 13, 2010 | 46.91 | 47.50 | 46.56 | 46.70 | 153,226 | +0.31(+0.66%) |
Sep 10, 2010 | 46.57 | 47.00 | 46.24 | 46.40 | 121,189 | -0.10(-0.22%) |
Sep 09, 2010 | 48.10 | 48.45 | 46.34 | 46.50 | 333,498 | -1.30(-2.73%) |
Sep 08, 2010 | 48.00 | 48.54 | 47.75 | 47.80 | 172,325 | -0.31(-0.65%) |
Sep 07, 2010 | 47.20 | 48.33 | 46.89 | 48.11 | 309,513 | +0.84(+1.77%) |
Sep 03, 2010 | 46.85 | 47.42 | 46.13 | 47.28 | 168,986 | +0.70(+1.49%) |
Sep 02, 2010 | 46.32 | 46.59 | 45.65 | 46.58 | 277,106 | +0.22(+0.48%) |
Sep 01, 2010 | 46.36 | 46.56 | 45.99 | 46.36 | 247,672 | +0.50(+1.09%) |
Aug 31, 2010 | 45.83 | 46.24 | 44.86 | 45.86 | 1,060 | +0.56(+1.23%) |
Aug 30, 2010 | 45.55 | 45.64 | 45.05 | 45.30 | 196,368 | -0.38(-0.82%) |
Aug 27, 2010 | 45.68 | 45.75 | 44.51 | 45.68 | 261,340 | +0.36(+0.80%) |
Aug 26, 2010 | 45.33 | 45.96 | 44.81 | 45.32 | 629 | -0.09(-0.20%) |
Aug 25, 2010 | 45.36 | 45.55 | 44.75 | 45.41 | 340,641 | -0.02(-0.04%) |
Aug 24, 2010 | 46.00 | 46.26 | 45.35 | 45.43 | 373,525 | -0.89(-1.92%) |
Aug 23, 2010 | 46.04 | 46.68 | 45.98 | 46.32 | 476,616 | +0.67(+1.46%) |
Aug 20, 2010 | 45.13 | 45.76 | 44.56 | 45.65 | 371,098 | -0.08(-0.17%) |
Aug 19, 2010 | 46.04 | 46.82 | 45.19 | 45.73 | 436,825 | -0.83(-1.77%) |
Aug 18, 2010 | 46.46 | 46.93 | 45.86 | 46.55 | 337,389 | -0.25(-0.54%) |
Aug 17, 2010 | 47.23 | 47.81 | 46.75 | 46.81 | 550,899 | +1.21(+2.66%) |
Aug 16, 2010 | 45.32 | 45.88 | 45.00 | 45.59 | 216,128 | +0.52(+1.16%) |
Aug 13, 2010 | 45.07 | 45.83 | 45.03 | 45.07 | 218,181 | -0.64(-1.40%) |
Aug 12, 2010 | 44.86 | 45.95 | 44.86 | 45.71 | 329,975 | +0.23(+0.50%) |
Aug 11, 2010 | 45.73 | 46.39 | 45.35 | 45.48 | 471,537 | -1.26(-2.69%) |
Aug 10, 2010 | 46.86 | 47.13 | 46.04 | 46.74 | 498,926 | -0.62(-1.31%) |
Aug 09, 2010 | 48.29 | 48.35 | 47.14 | 47.36 | 233,195 | -0.35(-0.73%) |
Aug 06, 2010 | 47.71 | 48.03 | 46.27 | 47.71 | 729,550 | +1.30(+2.81%) |
Aug 05, 2010 | 45.94 | 46.50 | 45.48 | 46.41 | 516,972 | +0.36(+0.79%) |
Aug 04, 2010 | 45.59 | 46.15 | 45.29 | 46.05 | 341,595 | +0.48(+1.05%) |
Aug 03, 2010 | 45.57 | 45.89 | 45.22 | 45.57 | 370,506 | -0.34(-0.73%) |