Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 41.77 | 41.98 | 40.66 | 40.95 | 6,215,013 | -0.15(-0.36%) |
Jul 30, 2010 | 41.10 | 41.35 | 40.42 | 41.10 | 6,751,159 | +0.56(+1.38%) |
Jul 29, 2010 | 40.84 | 41.00 | 40.04 | 40.54 | 26,328 | +0.51(+1.27%) |
Jul 28, 2010 | 39.94 | 40.29 | 39.67 | 40.03 | 700 | +0.00(+0.00%) |
Jul 27, 2010 | 41.59 | 41.65 | 39.90 | 40.03 | 600 | -1.72(-4.12%) |
Jul 26, 2010 | 42.53 | 42.66 | 41.69 | 41.75 | 7,820,551 | -0.62(-1.46%) |
Jul 23, 2010 | 42.51 | 42.76 | 42.10 | 42.37 | 7,482,872 | +0.14(+0.33%) |
Jul 22, 2010 | 42.20 | 42.83 | 42.00 | 42.23 | 11,472 | +0.50(+1.20%) |
Jul 21, 2010 | 42.11 | 42.43 | 41.43 | 41.73 | 7,082,789 | -0.08(-0.19%) |
Jul 20, 2010 | 40.91 | 42.00 | 40.88 | 41.81 | 2,681 | +0.66(+1.60%) |
Jul 19, 2010 | 41.30 | 41.46 | 40.58 | 41.15 | 8,060,710 | -0.60(-1.44%) |
Jul 16, 2010 | 41.75 | 42.23 | 41.56 | 41.75 | 9,219,713 | -1.32(-3.06%) |
Jul 15, 2010 | 43.32 | 43.35 | 42.43 | 43.07 | 7,955,165 | +0.08(+0.19%) |
Jul 14, 2010 | 43.39 | 43.77 | 42.74 | 42.99 | 7,473,572 | -0.14(-0.32%) |
Jul 13, 2010 | 44.60 | 44.78 | 43.09 | 43.13 | 1,845 | -0.75(-1.71%) |
Jul 12, 2010 | 43.44 | 44.38 | 43.35 | 43.88 | 8,551,890 | +0.31(+0.71%) |
Jul 09, 2010 | 43.57 | 44.13 | 43.19 | 43.57 | 8,876,542 | +0.99(+2.33%) |
Jul 08, 2010 | 44.28 | 44.29 | 42.01 | 42.58 | 49,411 | -1.30(-2.96%) |
Jul 07, 2010 | 42.85 | 43.88 | 42.41 | 43.88 | 8,243,229 | +0.90(+2.09%) |
Jul 06, 2010 | 43.75 | 43.87 | 42.44 | 42.98 | 11,060,142 | -0.26(-0.60%) |
Jul 02, 2010 | 43.24 | 44.03 | 42.96 | 43.24 | 8,881,418 | +0.14(+0.32%) |