Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 48.52 | 48.72 | 47.99 | 48.35 | 21,290,464 | -1.08(-2.18%) |
Oct 28, 2010 | 49.92 | 50.14 | 49.23 | 49.43 | 14,560,439 | +0.08(+0.15%) |
Oct 27, 2010 | 49.55 | 49.55 | 48.76 | 49.35 | 16,325,752 | -0.33(-0.66%) |
Oct 25, 2010 | 49.83 | 50.22 | 49.60 | 49.68 | 11,522,924 | +0.19(+0.38%) |
Oct 22, 2010 | 49.63 | 49.63 | 49.27 | 49.49 | 9,489,118 | +0.18(+0.36%) |
Oct 21, 2010 | 49.47 | 49.76 | 48.81 | 49.32 | 16,278,451 | +0.13(+0.27%) |
Oct 20, 2010 | 48.67 | 49.48 | 48.55 | 49.18 | 15,091,925 | +0.72(+1.49%) |
Oct 19, 2010 | 48.81 | 48.98 | 48.08 | 48.46 | 16,152,672 | -0.99(-2.00%) |
Oct 18, 2010 | 48.87 | 49.62 | 48.82 | 49.45 | 13,348,779 | +0.51(+1.04%) |
Oct 15, 2010 | 49.40 | 49.49 | 48.66 | 48.94 | 16,246,209 | -0.17(-0.35%) |
Oct 14, 2010 | 48.97 | 49.12 | 48.56 | 49.11 | 11,488,228 | +0.13(+0.27%) |
Oct 13, 2010 | 48.85 | 49.24 | 48.50 | 48.98 | 19,896,146 | -0.10(-0.20%) |
Oct 12, 2010 | 48.80 | 49.28 | 48.37 | 49.08 | 14,571,968 | +0.08(+0.16%) |
Oct 11, 2010 | 49.08 | 49.17 | 48.79 | 49.00 | 8,188,978 | -0.13(-0.27%) |
Oct 08, 2010 | 49.14 | 49.23 | 48.56 | 49.14 | 11,765,584 | +0.25(+0.50%) |
Oct 07, 2010 | 49.42 | 49.46 | 48.55 | 48.89 | 9,446 | -0.22(-0.44%) |
Oct 06, 2010 | 48.76 | 49.35 | 48.71 | 49.11 | 14,789,218 | +0.29(+0.60%) |
Oct 05, 2010 | 48.11 | 48.88 | 47.97 | 48.81 | 38,511 | +1.22(+2.56%) |
Oct 04, 2010 | 47.94 | 48.08 | 47.23 | 47.60 | 12,996,381 | -0.37(-0.78%) |
Oct 01, 2010 | 47.97 | 48.21 | 47.70 | 47.97 | 16,358,792 | +0.52(+1.11%) |
Sep 30, 2010 | 47.44 | 48.11 | 47.02 | 47.45 | 95,283 | -0.13(-0.28%) |
Sep 29, 2010 | 47.26 | 47.83 | 47.12 | 47.58 | 9,850 | +0.23(+0.49%) |
Sep 28, 2010 | 47.09 | 47.53 | 46.58 | 47.35 | 12,391 | +0.47(+1.00%) |
Sep 27, 2010 | 47.01 | 47.19 | 46.87 | 46.88 | 14,316,682 | -0.02(-0.05%) |
Sep 24, 2010 | 46.40 | 47.00 | 46.08 | 46.90 | 14,118,287 | +0.92(+2.01%) |
Sep 23, 2010 | 45.98 | 46.46 | 45.75 | 45.98 | 5,577 | -0.42(-0.90%) |
Sep 22, 2010 | 46.79 | 47.06 | 46.39 | 46.39 | 11,569,407 | -0.29(-0.63%) |
Sep 21, 2010 | 46.85 | 46.96 | 46.30 | 46.68 | 14,689,101 | -0.09(-0.19%) |
Sep 20, 2010 | 45.98 | 46.91 | 45.93 | 46.77 | 13,215,222 | +0.84(+1.84%) |
Sep 17, 2010 | 45.93 | 46.67 | 45.80 | 45.93 | 21,070,890 | -0.44(-0.95%) |
Sep 15, 2010 | 46.28 | 46.44 | 45.96 | 46.37 | 12,369,130 | -0.18(-0.38%) |
Sep 14, 2010 | 46.39 | 46.82 | 46.35 | 46.54 | 19,978 | +0.15(+0.33%) |
Sep 13, 2010 | 46.46 | 46.54 | 46.05 | 46.39 | 14,668,084 | +0.25(+0.55%) |
Sep 10, 2010 | 45.85 | 46.14 | 45.62 | 46.14 | 14,050,094 | +0.85(+1.89%) |
Sep 09, 2010 | 45.60 | 45.82 | 45.23 | 45.28 | 854 | +0.06(+0.14%) |
Sep 08, 2010 | 45.17 | 45.59 | 45.12 | 45.22 | 185,680 | +0.12(+0.26%) |
Sep 07, 2010 | 45.47 | 45.61 | 45.06 | 45.10 | 32,432 | -0.56(-1.22%) |
Sep 03, 2010 | 45.30 | 45.66 | 45.30 | 45.66 | 12,295,657 | +0.32(+0.71%) |
Sep 02, 2010 | 44.93 | 45.36 | 44.76 | 45.34 | 19,086 | +0.40(+0.89%) |
Sep 01, 2010 | 44.11 | 45.02 | 44.04 | 44.94 | 17,963,038 | +1.55(+3.56%) |
Aug 31, 2010 | 43.29 | 43.63 | 42.87 | 43.39 | 41,612 | +0.12(+0.28%) |
Aug 30, 2010 | 43.69 | 43.79 | 43.27 | 43.27 | 13,734,849 | -0.59(-1.35%) |
Aug 27, 2010 | 43.54 | 43.93 | 42.69 | 43.86 | 15,015,173 | +0.78(+1.81%) |
Aug 26, 2010 | 43.36 | 43.54 | 42.79 | 43.08 | 18,338 | -0.28(-0.63%) |
Aug 25, 2010 | 42.92 | 43.49 | 42.48 | 43.36 | 344,237 | +0.19(+0.43%) |
Aug 24, 2010 | 43.48 | 43.84 | 43.10 | 43.17 | 104,993 | -0.76(-1.73%) |
Aug 23, 2010 | 44.10 | 44.48 | 43.93 | 43.93 | 17,068,174 | +0.00(+0.00%) |
Aug 20, 2010 | 44.17 | 44.23 | 43.64 | 43.93 | 15,895,099 | -0.46(-1.04%) |
Aug 19, 2010 | 44.91 | 44.97 | 44.20 | 44.40 | 44,531 | -0.70(-1.56%) |
Aug 18, 2010 | 45.43 | 45.50 | 44.80 | 45.10 | 11,442 | -0.43(-0.94%) |
Aug 17, 2010 | 45.41 | 45.71 | 45.12 | 45.52 | 49,171 | +0.46(+1.01%) |
Aug 16, 2010 | 44.72 | 45.14 | 44.29 | 45.07 | 12,560,907 | +0.18(+0.40%) |
Aug 13, 2010 | 44.89 | 45.10 | 44.60 | 44.89 | 12,228,012 | +0.19(+0.43%) |
Aug 12, 2010 | 44.31 | 45.11 | 44.19 | 44.70 | 15,508,738 | -0.03(-0.08%) |
Aug 11, 2010 | 45.22 | 45.22 | 44.67 | 44.73 | 18,261,258 | -0.85(-1.87%) |
Aug 10, 2010 | 45.58 | 46.09 | 45.33 | 45.58 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.99 | 46.07 | 45.74 | 45.98 | 12,096,098 | +0.32(+0.71%) |
Aug 06, 2010 | 45.66 | 45.83 | 45.13 | 45.66 | 15,497,287 | -0.20(-0.43%) |
Aug 05, 2010 | 45.53 | 45.93 | 45.38 | 45.86 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.69 | 45.87 | 45.37 | 45.83 | 2,413 | +0.21(+0.46%) |
Aug 03, 2010 | 45.19 | 45.89 | 45.13 | 45.62 | 13,237 | +0.50(+1.11%) |