Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.85 | 45.90 | 45.77 | 45.87 | 4,112 | -0.01(-0.02%) |
Oct 28, 2010 | 45.96 | 46.15 | 45.63 | 45.88 | 3,526 | +0.21(+0.46%) |
Oct 27, 2010 | 45.57 | 45.67 | 45.04 | 45.67 | 12,469 | -1.14(-2.43%) |
Oct 25, 2010 | 46.91 | 47.04 | 46.73 | 46.81 | 5,233 | +0.85(+1.84%) |
Oct 22, 2010 | 45.90 | 45.98 | 45.86 | 45.96 | 2,662 | +0.39(+0.86%) |
Oct 21, 2010 | 46.23 | 46.36 | 45.56 | 45.57 | 3,895 | -0.86(-1.85%) |
Oct 20, 2010 | 45.85 | 46.56 | 45.85 | 46.43 | 1,539 | +0.97(+2.14%) |
Oct 19, 2010 | 46.11 | 46.11 | 45.34 | 45.46 | 26,991 | -1.48(-3.14%) |
Oct 18, 2010 | 46.55 | 46.96 | 46.36 | 46.93 | 7,371 | +0.44(+0.94%) |
Oct 15, 2010 | 46.92 | 46.92 | 46.32 | 46.50 | 6,632 | -0.17(-0.36%) |
Oct 14, 2010 | 46.79 | 46.93 | 46.60 | 46.67 | 3,440 | +0.14(+0.31%) |
Oct 13, 2010 | 46.41 | 46.73 | 46.23 | 46.52 | 9,571 | +0.20(+0.44%) |
Oct 12, 2010 | 46.17 | 46.32 | 45.63 | 46.32 | 11,374 | -0.30(-0.64%) |
Oct 11, 2010 | 46.62 | 46.63 | 46.38 | 46.62 | 2,596 | -0.02(-0.05%) |
Oct 08, 2010 | 46.64 | 46.73 | 46.05 | 46.64 | 5,826 | +0.53(+1.15%) |
Oct 07, 2010 | 46.50 | 46.54 | 45.97 | 46.11 | 9,052 | -0.08(-0.17%) |
Oct 06, 2010 | 46.18 | 46.35 | 46.08 | 46.19 | 2,801 | +0.23(+0.50%) |
Oct 05, 2010 | 45.53 | 45.96 | 45.53 | 45.96 | 11,733 | +0.79(+1.74%) |
Oct 04, 2010 | 45.26 | 45.47 | 44.95 | 45.18 | 19,685 | -0.05(-0.12%) |
Oct 01, 2010 | 45.23 | 45.28 | 44.89 | 45.23 | 4,535 | +0.17(+0.38%) |
Sep 30, 2010 | 44.96 | 45.06 | 44.76 | 45.06 | 2,262 | -0.24(-0.53%) |
Sep 29, 2010 | 45.33 | 45.51 | 45.19 | 45.30 | 14,465 | -0.31(-0.69%) |
Sep 28, 2010 | 45.26 | 45.61 | 45.26 | 45.61 | 5,421 | +0.44(+0.98%) |
Sep 27, 2010 | 45.28 | 45.40 | 45.11 | 45.17 | 6,287 | +0.07(+0.14%) |
Sep 24, 2010 | 44.75 | 45.11 | 44.75 | 45.10 | 4,399 | +1.08(+2.45%) |
Sep 23, 2010 | 44.04 | 44.44 | 44.02 | 44.02 | 4,637 | -0.33(-0.75%) |
Sep 22, 2010 | 44.78 | 44.78 | 44.23 | 44.36 | 29,433 | -0.01(-0.03%) |
Sep 21, 2010 | 44.43 | 44.43 | 44.01 | 44.37 | 45,534 | -0.21(-0.46%) |
Sep 20, 2010 | 44.13 | 44.58 | 44.13 | 44.58 | 2,885 | +0.92(+2.11%) |
Sep 17, 2010 | 43.66 | 43.71 | 43.63 | 43.66 | 2,014 | -0.35(-0.79%) |
Sep 15, 2010 | 43.95 | 44.00 | 43.62 | 44.00 | 11,779 | -0.12(-0.27%) |
Sep 14, 2010 | 43.62 | 44.12 | 43.57 | 44.12 | 5,350 | +0.38(+0.87%) |
Sep 13, 2010 | 43.60 | 43.76 | 43.60 | 43.74 | 5,754 | +0.75(+1.75%) |
Sep 10, 2010 | 42.91 | 42.99 | 42.82 | 42.99 | 2,824 | +0.01(+0.02%) |
Sep 09, 2010 | 43.10 | 43.10 | 42.88 | 42.98 | 2,800 | +0.44(+1.03%) |
Sep 08, 2010 | 42.62 | 42.62 | 42.52 | 42.54 | 3,215 | +0.37(+0.87%) |
Sep 07, 2010 | 42.38 | 42.40 | 42.18 | 42.18 | 6,385 | -0.16(-0.37%) |
Sep 03, 2010 | 42.32 | 42.62 | 42.23 | 42.33 | 10,159 | +0.23(+0.54%) |
Sep 02, 2010 | 41.97 | 42.11 | 41.87 | 42.11 | 5,258 | +0.01(+0.03%) |
Sep 01, 2010 | 41.38 | 42.09 | 41.38 | 42.09 | 7,656 | +1.81(+4.50%) |
Aug 31, 2010 | 40.17 | 40.56 | 40.17 | 40.28 | 8,991 | -0.19(-0.46%) |
Aug 30, 2010 | 40.73 | 40.73 | 40.39 | 40.47 | 11,777 | -0.17(-0.43%) |
Aug 27, 2010 | 40.64 | 40.64 | 40.14 | 40.64 | 1,334 | +0.99(+2.49%) |
Aug 26, 2010 | 40.17 | 40.22 | 39.53 | 39.65 | 2,977 | +0.15(+0.37%) |
Aug 25, 2010 | 39.16 | 39.50 | 39.10 | 39.50 | 3,184 | -0.06(-0.14%) |
Aug 24, 2010 | 39.50 | 39.68 | 39.35 | 39.56 | 3,316 | -0.88(-2.18%) |
Aug 23, 2010 | 40.29 | 40.44 | 40.29 | 40.44 | 1,623 | +0.16(+0.39%) |
Aug 20, 2010 | 40.15 | 40.29 | 40.13 | 40.28 | 1,105 | -0.26(-0.64%) |
Aug 19, 2010 | 40.77 | 40.77 | 40.54 | 40.54 | 1,967 | -0.55(-1.34%) |
Aug 18, 2010 | 41.31 | 41.31 | 41.08 | 41.09 | 1,677 | -0.10(-0.24%) |
Aug 17, 2010 | 41.13 | 41.47 | 41.13 | 41.19 | 2,576 | +0.48(+1.18%) |
Aug 16, 2010 | 40.46 | 40.80 | 40.46 | 40.71 | 3,601 | +0.27(+0.66%) |
Aug 13, 2010 | 40.44 | 40.65 | 40.21 | 40.44 | 8,077 | +0.23(+0.58%) |
Aug 12, 2010 | 39.84 | 40.32 | 39.84 | 40.21 | 4,403 | -0.10(-0.25%) |
Aug 11, 2010 | 40.70 | 40.70 | 40.03 | 40.31 | 9,221 | -1.45(-3.47%) |
Aug 10, 2010 | 41.53 | 41.99 | 41.42 | 41.76 | 7,962 | -0.76(-1.79%) |
Aug 09, 2010 | 42.59 | 42.59 | 42.36 | 42.52 | 1,368 | +0.57(+1.35%) |
Aug 06, 2010 | 41.96 | 42.11 | 41.54 | 41.96 | 2,703 | -0.24(-0.57%) |
Aug 05, 2010 | 42.16 | 42.26 | 41.98 | 42.20 | 5,372 | -0.18(-0.43%) |
Aug 04, 2010 | 42.29 | 42.39 | 42.11 | 42.38 | 7,938 | +0.21(+0.51%) |
Aug 03, 2010 | 42.06 | 42.18 | 41.79 | 42.17 | 4,602 | -0.45(-1.06%) |