Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.57 | 50.80 | 50.46 | 50.75 | 617,322 | +0.13(+0.26%) |
Oct 28, 2010 | 50.61 | 50.73 | 50.43 | 50.62 | 411,514 | +0.26(+0.52%) |
Oct 27, 2010 | 50.44 | 50.47 | 49.91 | 50.35 | 666,132 | -1.15(-2.23%) |
Oct 25, 2010 | 51.64 | 51.79 | 51.46 | 51.50 | 802,855 | +0.55(+1.07%) |
Oct 22, 2010 | 51.07 | 51.08 | 50.87 | 50.96 | 392,027 | +0.09(+0.18%) |
Oct 21, 2010 | 51.19 | 51.28 | 50.53 | 50.87 | 1,067,001 | -0.05(-0.10%) |
Oct 20, 2010 | 50.66 | 51.24 | 50.57 | 50.92 | 920,099 | +0.59(+1.18%) |
Oct 19, 2010 | 50.79 | 50.79 | 50.12 | 50.32 | 1,796,765 | -1.25(-2.43%) |
Oct 18, 2010 | 51.28 | 51.61 | 51.06 | 51.58 | 249,667 | +0.12(+0.24%) |
Oct 15, 2010 | 51.76 | 51.76 | 51.13 | 51.45 | 277,351 | -0.02(-0.05%) |
Oct 14, 2010 | 51.62 | 51.63 | 51.22 | 51.48 | 727,478 | +0.01(+0.02%) |
Oct 13, 2010 | 51.38 | 51.74 | 51.32 | 51.47 | 1,098,434 | +0.82(+1.62%) |
Oct 12, 2010 | 50.66 | 50.76 | 50.37 | 50.65 | 898,995 | -0.35(-0.69%) |
Oct 11, 2010 | 50.93 | 51.00 | 50.83 | 51.00 | 295,154 | +0.07(+0.13%) |
Oct 08, 2010 | 50.57 | 51.10 | 50.50 | 50.93 | 271,513 | +0.20(+0.40%) |
Oct 07, 2010 | 51.00 | 51.00 | 50.52 | 50.73 | 908,386 | -0.31(-0.61%) |
Oct 06, 2010 | 50.89 | 51.09 | 50.85 | 51.04 | 476,160 | +0.15(+0.29%) |
Oct 05, 2010 | 50.46 | 51.01 | 50.44 | 50.89 | 1,618,243 | +0.64(+1.28%) |
Oct 04, 2010 | 50.30 | 50.35 | 49.95 | 50.25 | 833,381 | +0.11(+0.21%) |
Oct 01, 2010 | 49.79 | 50.14 | 49.72 | 50.14 | 583,753 | +0.85(+1.72%) |
Sep 30, 2010 | 49.34 | 49.59 | 49.07 | 49.30 | 645,824 | +0.19(+0.38%) |
Sep 29, 2010 | 48.92 | 49.27 | 48.91 | 49.11 | 386,088 | +0.31(+0.63%) |
Sep 28, 2010 | 48.70 | 48.88 | 48.32 | 48.80 | 394,661 | +0.08(+0.17%) |
Sep 27, 2010 | 48.82 | 48.95 | 48.67 | 48.72 | 759,344 | -0.09(-0.18%) |
Sep 24, 2010 | 48.43 | 48.86 | 48.40 | 48.81 | 758,120 | +1.02(+2.13%) |
Sep 23, 2010 | 47.91 | 48.16 | 47.71 | 47.79 | 225,918 | -0.42(-0.86%) |
Sep 22, 2010 | 48.20 | 48.45 | 48.07 | 48.20 | 232,412 | +0.08(+0.17%) |
Sep 21, 2010 | 48.35 | 48.38 | 47.97 | 48.12 | 422,484 | -0.09(-0.19%) |
Sep 20, 2010 | 47.93 | 48.31 | 47.82 | 48.21 | 231,359 | +0.76(+1.60%) |
Sep 17, 2010 | 47.59 | 47.72 | 47.41 | 47.45 | 169,545 | -0.14(-0.29%) |
Sep 15, 2010 | 47.47 | 47.66 | 47.27 | 47.59 | 548,189 | +0.07(+0.14%) |
Sep 14, 2010 | 47.24 | 47.66 | 47.19 | 47.53 | 1,613,749 | +0.00(+0.00%) |
Sep 13, 2010 | 47.25 | 47.57 | 47.25 | 47.53 | 789,494 | +1.00(+2.15%) |
Sep 10, 2010 | 46.33 | 46.58 | 46.33 | 46.53 | 347,722 | +0.23(+0.49%) |
Sep 09, 2010 | 46.39 | 46.43 | 46.16 | 46.30 | 177,667 | +0.27(+0.58%) |
Sep 08, 2010 | 46.05 | 46.25 | 45.89 | 46.03 | 802,718 | +0.27(+0.59%) |
Sep 07, 2010 | 46.27 | 46.28 | 45.71 | 45.76 | 179,681 | -0.24(-0.51%) |
Sep 03, 2010 | 46.16 | 46.16 | 45.76 | 46.00 | 393,897 | +0.41(+0.89%) |
Sep 02, 2010 | 45.48 | 45.62 | 45.27 | 45.59 | 306,779 | +0.01(+0.02%) |
Sep 01, 2010 | 44.99 | 45.62 | 44.99 | 45.58 | 715,052 | +1.24(+2.79%) |
Aug 31, 2010 | 44.35 | 44.61 | 44.16 | 44.34 | 169,288 | -0.10(-0.22%) |
Aug 30, 2010 | 44.78 | 44.82 | 44.40 | 44.44 | 367,209 | -0.57(-1.27%) |
Aug 27, 2010 | 44.61 | 45.04 | 44.12 | 45.01 | 897,803 | +0.82(+1.86%) |
Aug 26, 2010 | 44.42 | 44.73 | 44.17 | 44.19 | 863,093 | -0.22(-0.50%) |
Aug 25, 2010 | 44.12 | 44.55 | 43.83 | 44.41 | 527,404 | -0.02(-0.06%) |
Aug 24, 2010 | 44.45 | 44.69 | 44.18 | 44.43 | 840,342 | -0.46(-1.02%) |
Aug 23, 2010 | 45.34 | 45.40 | 44.89 | 44.89 | 58,640 | -0.40(-0.88%) |
Aug 20, 2010 | 45.35 | 45.35 | 44.99 | 45.29 | 150,649 | +0.00(+0.00%) |
Aug 19, 2010 | 45.65 | 45.66 | 45.08 | 45.29 | 260,757 | -0.07(-0.14%) |
Aug 18, 2010 | 45.40 | 45.59 | 45.16 | 45.35 | 149,145 | +0.05(+0.11%) |
Aug 17, 2010 | 45.32 | 45.64 | 45.24 | 45.30 | 809,249 | +0.29(+0.63%) |
Aug 16, 2010 | 44.72 | 45.07 | 44.72 | 45.02 | 255,846 | +0.12(+0.27%) |
Aug 13, 2010 | 44.74 | 45.04 | 44.74 | 44.90 | 193,680 | +0.26(+0.58%) |
Aug 12, 2010 | 44.28 | 44.79 | 44.27 | 44.64 | 437,347 | -0.01(-0.02%) |
Aug 11, 2010 | 45.05 | 45.20 | 44.64 | 44.64 | 305,437 | -1.43(-3.09%) |
Aug 10, 2010 | 46.14 | 46.26 | 45.78 | 46.07 | 240,739 | -0.56(-1.21%) |
Aug 09, 2010 | 46.59 | 46.80 | 46.53 | 46.63 | 309,205 | +0.22(+0.47%) |
Aug 06, 2010 | 46.12 | 46.45 | 45.96 | 46.41 | 1,517,822 | -0.01(-0.02%) |
Aug 05, 2010 | 46.13 | 46.49 | 46.13 | 46.42 | 480,833 | -0.16(-0.35%) |
Aug 04, 2010 | 46.53 | 46.76 | 46.41 | 46.58 | 1,416,303 | -0.07(-0.16%) |
Aug 03, 2010 | 46.64 | 46.79 | 46.34 | 46.66 | 2,010,457 | -0.15(-0.31%) |