Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.90 | 46.81 | 45.17 | 45.90 | 106,138 | -0.80(-1.71%) |
Sep 29, 2010 | 47.05 | 47.11 | 46.40 | 46.70 | 1,778 | -0.24(-0.51%) |
Sep 28, 2010 | 45.17 | 47.10 | 44.80 | 46.94 | 18,532 | +1.15(+2.52%) |
Sep 27, 2010 | 46.64 | 46.68 | 45.65 | 45.78 | 6,672,343 | -0.55(-1.18%) |
Sep 24, 2010 | 47.15 | 47.41 | 46.16 | 46.33 | 7,456,297 | -0.33(-0.70%) |
Sep 23, 2010 | 46.66 | 47.68 | 46.61 | 46.66 | 8,068,658 | -0.80(-1.68%) |
Sep 22, 2010 | 47.14 | 47.87 | 47.03 | 47.46 | 10,261,147 | +0.59(+1.26%) |
Sep 21, 2010 | 46.11 | 47.06 | 45.28 | 46.86 | 478 | +0.63(+1.36%) |
Sep 20, 2010 | 46.10 | 46.40 | 45.83 | 46.24 | 6,330,698 | +0.19(+0.41%) |
Sep 17, 2010 | 46.05 | 46.50 | 45.83 | 46.05 | 8,415,377 | +0.08(+0.17%) |
Sep 15, 2010 | 45.97 | 46.26 | 45.44 | 45.97 | 9,203,692 | +0.04(+0.08%) |
Sep 14, 2010 | 44.86 | 46.79 | 44.86 | 45.93 | 34,255 | +1.78(+4.02%) |
Sep 13, 2010 | 44.35 | 44.65 | 43.92 | 44.15 | 5,689,290 | -0.19(-0.43%) |
Sep 10, 2010 | 43.83 | 44.67 | 43.83 | 44.34 | 4,483,749 | +0.34(+0.76%) |
Sep 09, 2010 | 45.10 | 45.21 | 43.74 | 44.01 | 6,619,320 | -0.99(-2.19%) |
Sep 08, 2010 | 45.32 | 45.82 | 44.94 | 44.99 | 74,821 | -0.37(-0.81%) |
Sep 07, 2010 | 44.91 | 45.71 | 44.85 | 45.36 | 1,544 | +0.88(+1.97%) |
Sep 03, 2010 | 43.96 | 44.58 | 43.84 | 44.48 | 6,206,206 | -0.37(-0.83%) |
Sep 02, 2010 | 44.53 | 44.87 | 43.87 | 44.86 | 22,851 | +0.88(+2.01%) |
Sep 01, 2010 | 45.07 | 45.14 | 43.83 | 43.97 | 11,219,624 | -0.63(-1.41%) |
Aug 31, 2010 | 44.76 | 45.14 | 44.01 | 44.60 | 14,486 | +0.79(+1.80%) |
Aug 30, 2010 | 43.45 | 44.13 | 43.30 | 43.82 | 5,845,768 | +0.35(+0.80%) |
Aug 27, 2010 | 43.70 | 43.74 | 42.54 | 43.47 | 8,628,990 | +0.14(+0.32%) |
Aug 26, 2010 | 43.33 | 43.48 | 42.82 | 43.33 | 7,667,425 | +0.51(+1.19%) |
Aug 25, 2010 | 41.99 | 43.00 | 41.60 | 42.82 | 137 | +1.20(+2.87%) |
Aug 24, 2010 | 41.22 | 42.56 | 40.69 | 41.63 | 8,547 | -0.35(-0.83%) |
Aug 23, 2010 | 42.21 | 42.32 | 41.60 | 41.98 | 5,071,909 | -0.32(-0.76%) |
Aug 20, 2010 | 42.25 | 42.46 | 41.71 | 42.30 | 5,885,877 | -0.31(-0.72%) |
Aug 19, 2010 | 43.59 | 43.91 | 42.39 | 42.60 | 18,208 | -0.77(-1.76%) |
Aug 18, 2010 | 42.17 | 43.64 | 42.05 | 43.37 | 27,620 | +0.81(+1.90%) |
Aug 17, 2010 | 42.35 | 42.72 | 41.77 | 42.56 | 19,773 | +0.49(+1.16%) |
Aug 16, 2010 | 41.82 | 42.16 | 41.57 | 42.07 | 4,841,925 | +0.72(+1.75%) |
Aug 13, 2010 | 41.35 | 42.21 | 41.23 | 41.35 | 6,087,117 | -0.75(-1.78%) |
Aug 12, 2010 | 41.43 | 42.40 | 41.38 | 42.10 | 9,357,997 | +1.25(+3.05%) |
Aug 11, 2010 | 41.82 | 42.08 | 40.79 | 40.85 | 7,672,397 | -0.22(-0.53%) |
Aug 10, 2010 | 41.17 | 42.16 | 41.07 | 41.07 | 1,995 | -0.66(-1.57%) |
Aug 09, 2010 | 41.54 | 41.84 | 40.98 | 41.73 | 5,039,243 | +0.15(+0.35%) |
Aug 06, 2010 | 41.58 | 42.28 | 41.51 | 41.58 | 8,127,472 | +0.24(+0.58%) |
Aug 05, 2010 | 41.04 | 41.36 | 40.68 | 41.34 | 7,204,688 | +0.34(+0.82%) |
Aug 04, 2010 | 41.05 | 41.17 | 40.77 | 41.01 | 16,057 | +0.57(+1.41%) |
Aug 03, 2010 | 40.63 | 40.95 | 40.36 | 40.44 | 5,890 | -0.09(-0.23%) |
Aug 02, 2010 | 41.45 | 41.47 | 40.08 | 40.53 | 8,832,241 | -0.22(-0.54%) |
Jul 30, 2010 | 40.75 | 41.01 | 40.26 | 40.75 | 7,126,606 | +0.13(+0.32%) |
Jul 29, 2010 | 40.59 | 40.88 | 40.25 | 40.62 | 16,325 | +0.23(+0.58%) |
Jul 28, 2010 | 40.39 | 40.68 | 39.58 | 40.39 | 795 | -0.28(-0.68%) |
Jul 27, 2010 | 40.66 | 41.82 | 39.93 | 40.66 | 61,798 | -1.69(-3.99%) |
Jul 26, 2010 | 43.31 | 43.38 | 42.00 | 42.35 | 8,653,988 | -0.69(-1.61%) |
Jul 23, 2010 | 43.01 | 43.44 | 42.83 | 43.05 | 8,131,427 | +0.03(+0.07%) |
Jul 22, 2010 | 42.43 | 43.39 | 42.42 | 43.02 | 18,858 | +0.61(+1.44%) |
Jul 21, 2010 | 43.22 | 43.46 | 42.15 | 42.41 | 8,709,132 | -0.60(-1.39%) |
Jul 20, 2010 | 43.00 | 43.20 | 41.65 | 43.00 | 10,433,381 | +0.71(+1.67%) |
Jul 19, 2010 | 42.70 | 42.72 | 41.02 | 42.30 | 14,829,227 | -0.64(-1.49%) |
Jul 16, 2010 | 42.94 | 43.70 | 42.84 | 42.94 | 10,729,685 | -0.99(-2.26%) |
Jul 15, 2010 | 45.06 | 45.34 | 43.82 | 43.93 | 10,511,343 | -1.06(-2.37%) |
Jul 14, 2010 | 44.91 | 45.68 | 44.61 | 44.99 | 5,362 | +0.03(+0.06%) |
Jul 13, 2010 | 45.73 | 45.92 | 44.91 | 44.96 | 9,312,949 | +0.07(+0.16%) |
Jul 12, 2010 | 45.33 | 45.56 | 44.44 | 44.89 | 8,645,158 | -0.26(-0.57%) |
Jul 09, 2010 | 45.15 | 46.20 | 44.75 | 45.15 | 11,445,694 | +1.16(+2.64%) |
Jul 08, 2010 | 43.89 | 44.09 | 42.62 | 43.99 | 59,499 | +0.26(+0.58%) |
Jul 07, 2010 | 42.73 | 43.73 | 42.20 | 43.73 | 11,584,882 | +1.00(+2.34%) |
Jul 06, 2010 | 43.05 | 43.48 | 42.21 | 42.73 | 9,252 | -0.10(-0.24%) |
Jul 02, 2010 | 42.84 | 43.56 | 42.75 | 42.84 | 8,632,941 | -0.17(-0.39%) |