Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 46.00 | 47.05 | 45.98 | 45.99 | 4,220 | -0.62(-1.33%) |
Sep 29, 2010 | 45.98 | 46.62 | 45.80 | 46.61 | 299,375 | +0.46(+0.99%) |
Sep 28, 2010 | 46.22 | 46.34 | 45.61 | 46.16 | 623,058 | -0.04(-0.09%) |
Sep 27, 2010 | 45.76 | 46.22 | 45.49 | 46.19 | 682,954 | +0.60(+1.31%) |
Sep 24, 2010 | 45.10 | 45.62 | 44.55 | 45.60 | 434,257 | +0.93(+2.07%) |
Sep 23, 2010 | 44.85 | 45.08 | 44.62 | 44.67 | 278,707 | -0.38(-0.84%) |
Sep 22, 2010 | 45.66 | 45.75 | 44.65 | 45.05 | 556,691 | -0.92(-1.99%) |
Sep 21, 2010 | 46.38 | 46.38 | 45.87 | 45.97 | 517,884 | -0.33(-0.71%) |
Sep 20, 2010 | 46.30 | 46.39 | 45.88 | 46.29 | 392,047 | +0.03(+0.06%) |
Sep 17, 2010 | 46.26 | 46.30 | 45.58 | 46.26 | 470,632 | +0.23(+0.50%) |
Sep 15, 2010 | 45.06 | 46.14 | 44.92 | 46.04 | 427,131 | +0.94(+2.07%) |
Sep 14, 2010 | 45.59 | 45.59 | 44.88 | 45.10 | 50,970 | -0.83(-1.80%) |
Sep 13, 2010 | 44.38 | 46.11 | 44.16 | 45.93 | 1,159,800 | +2.09(+4.77%) |
Sep 10, 2010 | 43.91 | 43.92 | 43.55 | 43.84 | 454,707 | +0.05(+0.11%) |
Sep 09, 2010 | 43.74 | 43.86 | 43.52 | 43.79 | 460,589 | +0.34(+0.78%) |
Sep 08, 2010 | 43.57 | 43.85 | 43.29 | 43.45 | 548,920 | -0.01(-0.02%) |
Sep 07, 2010 | 43.62 | 44.10 | 43.44 | 43.46 | 570,414 | -0.51(-1.15%) |
Sep 03, 2010 | 44.78 | 44.78 | 43.53 | 43.97 | 2,270,045 | +2.91(+7.08%) |
Sep 02, 2010 | 40.70 | 41.23 | 40.59 | 41.06 | 1,476 | +0.45(+1.10%) |
Sep 01, 2010 | 40.45 | 40.80 | 40.29 | 40.61 | 430,442 | +0.53(+1.32%) |
Aug 31, 2010 | 40.05 | 40.40 | 39.24 | 40.08 | 1,414 | +0.47(+1.18%) |
Aug 30, 2010 | 39.56 | 39.85 | 39.25 | 39.62 | 581,332 | -0.04(-0.10%) |
Aug 27, 2010 | 39.66 | 39.91 | 39.18 | 39.66 | 441,551 | -0.17(-0.42%) |
Aug 26, 2010 | 40.50 | 40.72 | 39.69 | 39.83 | 208,768 | -0.63(-1.55%) |
Aug 25, 2010 | 40.87 | 40.93 | 40.13 | 40.45 | 399,012 | -0.52(-1.26%) |
Aug 24, 2010 | 40.80 | 41.03 | 40.20 | 40.97 | 338,485 | -0.07(-0.17%) |
Aug 23, 2010 | 40.80 | 41.39 | 40.77 | 41.04 | 391,987 | +0.43(+1.05%) |
Aug 20, 2010 | 40.60 | 40.67 | 40.07 | 40.61 | 137,901 | -0.05(-0.12%) |
Aug 19, 2010 | 40.95 | 41.03 | 40.08 | 40.66 | 332,598 | -0.54(-1.30%) |
Aug 18, 2010 | 41.74 | 41.74 | 41.16 | 41.20 | 508,790 | -0.50(-1.19%) |
Aug 17, 2010 | 41.12 | 42.05 | 41.01 | 41.70 | 309,099 | +0.96(+2.35%) |
Aug 16, 2010 | 39.81 | 40.80 | 39.78 | 40.74 | 385,724 | +0.84(+2.09%) |
Aug 13, 2010 | 39.91 | 40.45 | 39.85 | 39.91 | 323,835 | -0.40(-0.99%) |
Aug 12, 2010 | 39.86 | 40.37 | 39.71 | 40.30 | 248,407 | +0.30(+0.75%) |
Aug 11, 2010 | 40.26 | 40.47 | 39.92 | 40.01 | 437,270 | -0.75(-1.83%) |
Aug 10, 2010 | 40.57 | 40.84 | 40.55 | 40.75 | 4,823 | -0.07(-0.17%) |
Aug 09, 2010 | 41.03 | 41.17 | 40.55 | 40.82 | 264,266 | -0.17(-0.41%) |
Aug 06, 2010 | 40.99 | 41.03 | 39.79 | 40.99 | 347,621 | +0.76(+1.88%) |
Aug 05, 2010 | 40.29 | 40.50 | 40.01 | 40.23 | 352,496 | -0.25(-0.61%) |
Aug 04, 2010 | 39.63 | 40.59 | 39.54 | 40.48 | 368,620 | +0.92(+2.31%) |
Aug 03, 2010 | 39.38 | 39.90 | 39.07 | 39.57 | 292,020 | +0.17(+0.43%) |
Aug 02, 2010 | 38.96 | 39.47 | 38.81 | 39.40 | 413,646 | +0.73(+1.88%) |
Jul 30, 2010 | 38.67 | 39.01 | 38.11 | 38.67 | 340,084 | -0.08(-0.21%) |
Jul 29, 2010 | 38.87 | 38.95 | 38.32 | 38.75 | 297,098 | +0.09(+0.23%) |
Jul 28, 2010 | 39.08 | 39.25 | 38.44 | 38.66 | 240,475 | -0.62(-1.57%) |
Jul 27, 2010 | 39.76 | 39.85 | 38.92 | 39.28 | 244,333 | -0.41(-1.03%) |
Jul 26, 2010 | 38.78 | 39.71 | 38.78 | 39.69 | 344,585 | +0.81(+2.07%) |
Jul 23, 2010 | 38.44 | 39.23 | 38.44 | 38.88 | 600,496 | +0.29(+0.75%) |
Jul 22, 2010 | 38.09 | 38.61 | 37.77 | 38.59 | 279,110 | +0.90(+2.38%) |
Jul 21, 2010 | 38.26 | 38.60 | 37.52 | 37.70 | 454,572 | -0.39(-1.02%) |
Jul 20, 2010 | 37.75 | 38.08 | 37.25 | 38.08 | 346,973 | +0.08(+0.21%) |
Jul 19, 2010 | 38.56 | 38.56 | 37.73 | 38.00 | 642,612 | -0.44(-1.14%) |
Jul 16, 2010 | 38.44 | 39.17 | 38.42 | 38.44 | 483,184 | -0.63(-1.60%) |
Jul 15, 2010 | 39.67 | 39.67 | 38.99 | 39.07 | 428,928 | -0.54(-1.36%) |
Jul 14, 2010 | 39.96 | 39.96 | 39.26 | 39.61 | 307,021 | -0.19(-0.47%) |
Jul 13, 2010 | 39.65 | 39.97 | 39.52 | 39.80 | 227,603 | +0.32(+0.81%) |
Jul 12, 2010 | 39.42 | 39.60 | 39.14 | 39.48 | 143,518 | -0.08(-0.20%) |
Jul 09, 2010 | 39.56 | 39.56 | 39.13 | 39.56 | 201,344 | +0.22(+0.56%) |
Jul 08, 2010 | 39.62 | 39.77 | 39.07 | 39.34 | 690,994 | -0.05(-0.13%) |
Jul 07, 2010 | 38.98 | 39.44 | 38.74 | 39.39 | 637,843 | +0.51(+1.30%) |
Jul 06, 2010 | 39.38 | 39.73 | 38.85 | 38.88 | 837 | -0.10(-0.26%) |
Jul 02, 2010 | 38.98 | 39.63 | 38.82 | 38.98 | 325,526 | -0.18(-0.46%) |