Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 47.55 | 48.31 | 47.47 | 48.09 | 8,258,454 | +1.07(+2.28%) |
Oct 28, 2010 | 46.43 | 47.23 | 45.67 | 47.02 | 9,665,206 | +1.42(+3.11%) |
Oct 27, 2010 | 45.98 | 46.06 | 44.98 | 45.60 | 10,822,604 | -0.93(-2.00%) |
Oct 25, 2010 | 47.08 | 47.11 | 46.21 | 46.53 | 7,473,192 | +0.56(+1.22%) |
Oct 22, 2010 | 45.60 | 46.00 | 45.10 | 45.97 | 5,293,889 | +0.52(+1.14%) |
Oct 21, 2010 | 46.07 | 46.45 | 44.86 | 45.45 | 9,470,571 | -0.45(-0.98%) |
Oct 20, 2010 | 45.55 | 46.50 | 45.42 | 45.90 | 9,516,944 | +0.44(+0.97%) |
Oct 19, 2010 | 45.86 | 45.99 | 45.01 | 45.46 | 15,659,003 | -2.36(-4.94%) |
Oct 18, 2010 | 47.53 | 47.97 | 47.08 | 47.82 | 7,972,945 | -0.17(-0.35%) |
Oct 15, 2010 | 48.63 | 48.82 | 47.54 | 47.99 | 9,176,847 | -0.75(-1.54%) |
Oct 14, 2010 | 49.32 | 49.34 | 48.44 | 48.74 | 8,889,798 | -0.51(-1.04%) |
Oct 13, 2010 | 49.24 | 49.66 | 49.10 | 49.25 | 12,353,578 | +0.81(+1.67%) |
Oct 12, 2010 | 48.37 | 48.63 | 47.86 | 48.44 | 8,243,262 | -0.27(-0.55%) |
Oct 11, 2010 | 48.53 | 49.13 | 48.00 | 48.71 | 5,956,571 | +0.14(+0.29%) |
Oct 08, 2010 | 48.57 | 48.65 | 47.78 | 48.57 | 8,646,137 | +0.89(+1.87%) |
Oct 07, 2010 | 48.85 | 48.99 | 47.21 | 47.68 | 1,400 | -0.91(-1.87%) |
Oct 06, 2010 | 47.60 | 48.81 | 47.51 | 48.59 | 12,177,919 | +1.27(+2.68%) |
Oct 05, 2010 | 47.11 | 47.81 | 46.77 | 47.32 | 10,733,120 | +1.34(+2.91%) |
Oct 04, 2010 | 46.88 | 46.90 | 45.75 | 45.98 | 5,862,917 | -1.03(-2.19%) |
Oct 01, 2010 | 47.01 | 47.28 | 46.55 | 47.01 | 8,649,138 | +0.72(+1.56%) |
Sep 30, 2010 | 47.23 | 47.29 | 45.52 | 46.29 | 500 | -0.67(-1.43%) |
Sep 29, 2010 | 46.94 | 47.10 | 46.47 | 46.96 | 4,763 | +0.20(+0.43%) |
Sep 28, 2010 | 45.41 | 46.86 | 44.76 | 46.76 | 22,997 | +1.00(+2.19%) |
Sep 27, 2010 | 46.64 | 46.80 | 45.66 | 45.76 | 6,123,392 | -0.61(-1.32%) |
Sep 24, 2010 | 47.51 | 47.51 | 46.19 | 46.37 | 7,162,106 | -0.34(-0.73%) |
Sep 23, 2010 | 46.96 | 47.47 | 46.45 | 46.71 | 2,500 | -0.51(-1.08%) |
Sep 22, 2010 | 47.39 | 47.55 | 46.85 | 47.22 | 10,219,377 | +0.47(+1.01%) |
Sep 21, 2010 | 46.82 | 46.97 | 44.91 | 46.75 | 15,842,364 | +0.30(+0.65%) |
Sep 20, 2010 | 46.41 | 47.11 | 46.14 | 46.45 | 7,234,954 | +0.46(+1.00%) |
Sep 17, 2010 | 45.99 | 46.75 | 45.90 | 45.99 | 8,182,485 | +1.00(+2.22%) |
Sep 15, 2010 | 45.22 | 45.66 | 44.88 | 44.99 | 8,966,441 | -0.23(-0.51%) |
Sep 14, 2010 | 45.09 | 45.87 | 44.93 | 45.22 | 20,380 | +1.01(+2.28%) |
Sep 13, 2010 | 44.65 | 44.95 | 44.09 | 44.21 | 5,755,736 | -0.51(-1.14%) |
Sep 10, 2010 | 43.99 | 44.96 | 43.83 | 44.72 | 4,311,688 | +0.53(+1.20%) |
Sep 09, 2010 | 45.78 | 45.80 | 44.02 | 44.19 | 8,808,676 | -1.26(-2.77%) |
Sep 08, 2010 | 45.93 | 46.35 | 45.45 | 45.45 | 108,071 | -0.30(-0.66%) |
Sep 07, 2010 | 45.89 | 46.34 | 45.50 | 45.75 | 4,251 | +0.45(+0.99%) |
Sep 03, 2010 | 45.01 | 45.37 | 44.62 | 45.30 | 7,883,907 | +0.08(+0.18%) |
Sep 02, 2010 | 45.74 | 45.75 | 44.71 | 45.22 | 1,232 | -0.11(-0.24%) |
Sep 01, 2010 | 47.32 | 47.56 | 45.28 | 45.33 | 10,683,255 | -1.45(-3.10%) |
Aug 31, 2010 | 46.77 | 47.50 | 46.60 | 46.78 | 12,830 | +0.36(+0.78%) |
Aug 30, 2010 | 46.39 | 46.83 | 46.24 | 46.42 | 5,568,984 | -0.08(-0.17%) |
Aug 27, 2010 | 45.86 | 46.54 | 45.41 | 46.50 | 9,719,092 | +0.73(+1.59%) |
Aug 26, 2010 | 45.77 | 46.24 | 45.14 | 45.77 | 200 | +0.64(+1.42%) |
Aug 25, 2010 | 44.07 | 45.27 | 43.87 | 45.13 | 100 | +1.61(+3.70%) |
Aug 24, 2010 | 42.90 | 44.39 | 42.80 | 43.52 | 7,023,008 | -0.59(-1.34%) |
Aug 23, 2010 | 44.55 | 44.65 | 43.80 | 44.11 | 4,224,489 | -0.67(-1.50%) |
Aug 20, 2010 | 44.27 | 44.79 | 44.00 | 44.78 | 4,753,200 | -0.10(-0.22%) |
Aug 19, 2010 | 45.30 | 45.75 | 44.40 | 44.88 | 1,349 | -0.38(-0.84%) |
Aug 18, 2010 | 44.04 | 45.49 | 43.86 | 45.26 | 15,699 | +0.97(+2.19%) |
Aug 17, 2010 | 43.97 | 44.48 | 43.53 | 44.29 | 7,360 | +0.66(+1.51%) |
Aug 16, 2010 | 43.39 | 43.69 | 43.20 | 43.63 | 6,417,613 | +0.71(+1.65%) |
Aug 13, 2010 | 42.92 | 43.45 | 42.83 | 42.92 | 5,538,518 | -0.28(-0.65%) |
Aug 12, 2010 | 42.93 | 43.30 | 42.82 | 43.20 | 9,283,419 | +0.80(+1.89%) |
Aug 11, 2010 | 43.51 | 43.62 | 42.23 | 42.40 | 4,286 | -0.28(-0.66%) |
Aug 10, 2010 | 42.68 | 43.56 | 42.28 | 42.68 | 500 | -0.67(-1.55%) |
Aug 09, 2010 | 43.41 | 43.48 | 42.78 | 43.35 | 4,338,510 | -0.04(-0.09%) |
Aug 06, 2010 | 43.39 | 43.97 | 43.06 | 43.39 | 7,886,980 | +0.66(+1.54%) |
Aug 05, 2010 | 42.67 | 42.84 | 42.30 | 42.73 | 4,805,795 | +0.12(+0.28%) |
Aug 04, 2010 | 42.08 | 42.88 | 42.07 | 42.61 | 28,884 | +1.24(+3.00%) |
Aug 03, 2010 | 41.17 | 41.89 | 41.09 | 41.37 | 35,349 | +0.42(+1.03%) |