Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.22 | 51.42 | 51.21 | 51.40 | 14,702 | +0.16(+0.30%) |
Oct 28, 2010 | 51.41 | 51.41 | 51.04 | 51.24 | 41,248 | +0.10(+0.19%) |
Oct 27, 2010 | 51.15 | 51.16 | 50.77 | 51.15 | 28,383 | -0.42(-0.81%) |
Oct 25, 2010 | 51.61 | 51.84 | 51.56 | 51.56 | 71,163 | +0.11(+0.21%) |
Oct 22, 2010 | 51.54 | 51.54 | 51.35 | 51.46 | 43,525 | +0.16(+0.32%) |
Oct 21, 2010 | 51.33 | 51.58 | 51.06 | 51.29 | 26,527 | +0.16(+0.30%) |
Oct 20, 2010 | 50.86 | 51.34 | 50.86 | 51.14 | 32,536 | +0.37(+0.72%) |
Oct 19, 2010 | 51.05 | 51.12 | 50.62 | 50.77 | 50,120 | -0.53(-1.03%) |
Oct 18, 2010 | 51.39 | 51.39 | 51.18 | 51.30 | 68,345 | +0.09(+0.18%) |
Oct 15, 2010 | 51.23 | 51.48 | 51.04 | 51.21 | 61,784 | +0.13(+0.25%) |
Oct 14, 2010 | 51.03 | 51.20 | 50.88 | 51.08 | 62,617 | +0.07(+0.14%) |
Oct 13, 2010 | 50.81 | 51.24 | 50.76 | 51.01 | 48,711 | +0.39(+0.77%) |
Oct 12, 2010 | 50.49 | 50.69 | 50.34 | 50.62 | 43,363 | +0.16(+0.31%) |
Oct 11, 2010 | 50.54 | 50.54 | 50.37 | 50.47 | 24,516 | +0.04(+0.08%) |
Oct 08, 2010 | 50.43 | 50.50 | 50.18 | 50.43 | 24,327 | +0.14(+0.28%) |
Oct 07, 2010 | 50.63 | 50.63 | 50.11 | 50.28 | 37,993 | -0.16(-0.31%) |
Oct 06, 2010 | 50.29 | 50.49 | 50.29 | 50.44 | 22,056 | +0.15(+0.29%) |
Oct 05, 2010 | 50.26 | 50.36 | 50.07 | 50.29 | 35,215 | +0.52(+1.03%) |
Oct 04, 2010 | 50.04 | 50.08 | 49.63 | 49.78 | 38,063 | -0.20(-0.41%) |
Oct 01, 2010 | 49.98 | 50.15 | 49.71 | 49.98 | 69,858 | +0.12(+0.24%) |
Sep 30, 2010 | 50.31 | 50.36 | 49.68 | 49.86 | 107,928 | -0.20(-0.39%) |
Sep 29, 2010 | 50.08 | 50.21 | 49.93 | 50.06 | 43,313 | -0.20(-0.41%) |
Sep 28, 2010 | 49.95 | 50.33 | 49.70 | 50.26 | 49,491 | +0.38(+0.76%) |
Sep 27, 2010 | 50.19 | 50.22 | 49.87 | 49.88 | 44,452 | -0.20(-0.41%) |
Sep 24, 2010 | 49.97 | 50.19 | 49.78 | 50.09 | 30,933 | +0.63(+1.28%) |
Sep 23, 2010 | 49.45 | 49.71 | 49.35 | 49.45 | 47,324 | -0.32(-0.65%) |
Sep 22, 2010 | 49.67 | 49.89 | 49.67 | 49.78 | 55,384 | +0.05(+0.10%) |
Sep 21, 2010 | 49.77 | 49.86 | 49.49 | 49.73 | 88,053 | -0.08(-0.16%) |
Sep 20, 2010 | 49.33 | 49.87 | 49.33 | 49.81 | 28,814 | +0.54(+1.09%) |
Sep 17, 2010 | 49.27 | 49.61 | 49.27 | 49.27 | 24,001 | -0.11(-0.23%) |
Sep 15, 2010 | 49.02 | 49.40 | 48.94 | 49.38 | 30,866 | +0.40(+0.81%) |
Sep 14, 2010 | 48.89 | 49.17 | 48.86 | 48.99 | 90,235 | +0.01(+0.01%) |
Sep 13, 2010 | 49.43 | 49.43 | 48.82 | 48.98 | 36,200 | +0.11(+0.22%) |
Sep 10, 2010 | 48.73 | 48.94 | 48.67 | 48.87 | 46,092 | +0.24(+0.50%) |
Sep 09, 2010 | 48.85 | 48.85 | 48.53 | 48.63 | 29,548 | +0.17(+0.36%) |
Sep 08, 2010 | 48.39 | 48.57 | 48.36 | 48.46 | 42,271 | +0.19(+0.39%) |
Sep 07, 2010 | 48.45 | 48.49 | 48.23 | 48.27 | 23,993 | -0.22(-0.45%) |
Sep 03, 2010 | 48.51 | 48.51 | 48.21 | 48.49 | 23,814 | +0.31(+0.64%) |
Sep 02, 2010 | 47.94 | 48.18 | 47.88 | 48.18 | 41,094 | +0.28(+0.57%) |
Sep 01, 2010 | 47.67 | 47.94 | 47.50 | 47.90 | 86,952 | +0.87(+1.84%) |
Aug 31, 2010 | 47.03 | 47.27 | 46.77 | 47.03 | 238 | -0.04(-0.07%) |
Aug 30, 2010 | 47.50 | 47.50 | 47.06 | 47.07 | 149,983 | -0.32(-0.67%) |
Aug 27, 2010 | 47.39 | 47.42 | 46.73 | 47.39 | 44,938 | +0.36(+0.76%) |
Aug 26, 2010 | 47.42 | 47.42 | 46.97 | 47.03 | 29,589 | -0.35(-0.73%) |
Aug 25, 2010 | 47.00 | 47.51 | 47.00 | 47.37 | 58,230 | +0.11(+0.24%) |
Aug 24, 2010 | 47.05 | 47.48 | 46.96 | 47.26 | 32,807 | -0.22(-0.46%) |
Aug 23, 2010 | 47.60 | 47.76 | 47.46 | 47.48 | 113,757 | +0.07(+0.15%) |
Aug 20, 2010 | 47.29 | 47.45 | 47.24 | 47.41 | 41,961 | -0.04(-0.09%) |
Aug 19, 2010 | 47.81 | 47.81 | 47.27 | 47.45 | 34,223 | -0.56(-1.18%) |
Aug 18, 2010 | 48.00 | 48.16 | 47.72 | 48.01 | 85,424 | +0.06(+0.12%) |
Aug 17, 2010 | 47.77 | 48.22 | 47.66 | 47.96 | 29,257 | +0.44(+0.94%) |
Aug 16, 2010 | 47.29 | 47.55 | 47.09 | 47.51 | 31,392 | +0.01(+0.01%) |
Aug 13, 2010 | 47.51 | 47.64 | 47.33 | 47.51 | 75,725 | -0.01(-0.01%) |
Aug 12, 2010 | 46.96 | 47.59 | 46.58 | 47.51 | 928,009 | -0.11(-0.22%) |
Aug 11, 2010 | 48.13 | 48.13 | 47.58 | 47.62 | 32,068 | -0.87(-1.80%) |
Aug 10, 2010 | 48.17 | 48.68 | 48.11 | 48.49 | 23,070 | +0.07(+0.15%) |
Aug 09, 2010 | 48.28 | 48.51 | 48.23 | 48.42 | 94,446 | +0.28(+0.57%) |
Aug 06, 2010 | 48.15 | 48.15 | 47.65 | 48.15 | 26,395 | +0.13(+0.28%) |
Aug 05, 2010 | 48.01 | 48.06 | 47.91 | 48.01 | 39,096 | -0.24(-0.50%) |
Aug 04, 2010 | 48.19 | 48.35 | 47.98 | 48.25 | 35,405 | +0.18(+0.37%) |
Aug 03, 2010 | 48.29 | 48.29 | 47.92 | 48.08 | 63,475 | -0.34(-0.70%) |