Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.25 | 51.28 | 49.93 | 50.25 | 6,082 | -0.27(-0.53%) |
Sep 29, 2010 | 49.45 | 50.81 | 49.45 | 50.51 | 2,021,191 | +0.86(+1.73%) |
Sep 28, 2010 | 49.93 | 49.98 | 49.15 | 49.66 | 2,055,323 | -0.05(-0.09%) |
Sep 27, 2010 | 49.98 | 50.57 | 49.55 | 49.70 | 2,001,242 | -0.31(-0.62%) |
Sep 24, 2010 | 49.43 | 50.61 | 48.27 | 50.01 | 5,231,974 | -0.98(-1.92%) |
Sep 23, 2010 | 50.13 | 51.85 | 50.12 | 50.99 | 1,165 | +0.19(+0.36%) |
Sep 22, 2010 | 51.41 | 52.34 | 50.68 | 50.81 | 1,267,467 | -0.52(-1.01%) |
Sep 21, 2010 | 51.53 | 51.84 | 50.78 | 51.32 | 1,362,260 | -0.33(-0.64%) |
Sep 20, 2010 | 50.74 | 52.04 | 50.36 | 51.66 | 1,488,505 | +1.17(+2.31%) |
Sep 17, 2010 | 50.49 | 50.88 | 49.54 | 50.49 | 1,663,434 | +0.02(+0.05%) |
Sep 15, 2010 | 49.71 | 50.52 | 49.35 | 50.47 | 1,623,976 | +0.25(+0.51%) |
Sep 14, 2010 | 50.23 | 50.88 | 49.70 | 50.21 | 1,213,335 | -0.07(-0.14%) |
Sep 13, 2010 | 50.74 | 50.76 | 49.96 | 50.28 | 1,291,481 | +0.26(+0.52%) |
Sep 10, 2010 | 49.22 | 50.23 | 49.03 | 50.02 | 1,669,749 | +0.89(+1.81%) |
Sep 09, 2010 | 49.69 | 49.89 | 48.61 | 49.13 | 1,584,007 | +0.40(+0.82%) |
Sep 08, 2010 | 47.76 | 48.85 | 47.76 | 48.73 | 2,040,407 | +0.98(+2.05%) |
Sep 07, 2010 | 48.62 | 48.65 | 47.19 | 47.75 | 159 | -0.52(-1.07%) |
Sep 03, 2010 | 47.86 | 48.40 | 47.51 | 48.27 | 1,270,966 | +0.97(+2.04%) |
Sep 02, 2010 | 46.73 | 47.37 | 46.12 | 47.30 | 1,312,621 | +0.67(+1.44%) |
Sep 01, 2010 | 45.45 | 46.72 | 45.30 | 46.63 | 1,583,322 | +2.07(+4.64%) |
Aug 31, 2010 | 44.50 | 45.31 | 44.07 | 44.56 | 7,640 | -0.47(-1.05%) |
Aug 30, 2010 | 45.38 | 46.07 | 44.84 | 45.03 | 1,755,258 | -0.49(-1.09%) |
Aug 27, 2010 | 45.52 | 45.62 | 43.36 | 45.52 | 1,863,888 | +0.97(+2.18%) |
Aug 26, 2010 | 44.55 | 45.34 | 43.90 | 44.55 | 258 | +0.22(+0.49%) |
Aug 25, 2010 | 43.88 | 44.53 | 43.09 | 44.33 | 32,735 | +0.13(+0.30%) |
Aug 24, 2010 | 44.25 | 45.14 | 43.49 | 44.20 | 199 | -0.96(-2.12%) |
Aug 23, 2010 | 44.78 | 45.72 | 44.77 | 45.16 | 1,413,012 | +0.41(+0.91%) |
Aug 20, 2010 | 44.30 | 44.88 | 43.91 | 44.75 | 1,739,521 | -0.04(-0.09%) |
Aug 19, 2010 | 44.81 | 45.28 | 44.48 | 44.79 | 199 | -0.45(-0.99%) |
Aug 18, 2010 | 44.74 | 45.42 | 43.90 | 45.24 | 1,872,134 | +0.44(+0.98%) |
Aug 17, 2010 | 43.69 | 45.14 | 43.57 | 44.80 | 2,054,676 | +1.68(+3.89%) |
Aug 16, 2010 | 43.21 | 43.51 | 42.85 | 43.12 | 1,578,928 | -0.41(-0.94%) |
Aug 13, 2010 | 43.53 | 44.30 | 43.42 | 43.53 | 1,623,326 | -0.08(-0.18%) |
Aug 12, 2010 | 43.76 | 44.60 | 43.46 | 43.61 | 2,332,313 | -0.93(-2.08%) |
Aug 11, 2010 | 44.88 | 45.17 | 44.10 | 44.54 | 591 | -1.56(-3.38%) |
Aug 10, 2010 | 46.03 | 46.40 | 45.63 | 46.10 | 1,303,674 | -0.63(-1.34%) |
Aug 09, 2010 | 46.84 | 47.03 | 46.12 | 46.72 | 909,571 | +0.12(+0.25%) |
Aug 06, 2010 | 46.60 | 47.44 | 45.73 | 46.60 | 1,482,225 | -0.80(-1.69%) |
Aug 05, 2010 | 46.99 | 47.59 | 46.57 | 47.41 | 1,044,551 | -0.09(-0.19%) |
Aug 04, 2010 | 47.38 | 47.85 | 46.64 | 47.50 | 1,754,446 | +0.03(+0.07%) |
Aug 03, 2010 | 46.65 | 47.78 | 46.07 | 47.47 | 1,981,957 | +0.44(+0.94%) |
Aug 02, 2010 | 45.72 | 47.29 | 45.54 | 47.03 | 2,088,507 | +2.30(+5.15%) |
Jul 30, 2010 | 44.57 | 45.07 | 44.25 | 44.73 | 2,341,181 | -0.37(-0.82%) |
Jul 29, 2010 | 45.90 | 46.31 | 42.39 | 45.10 | 3,815,929 | -0.70(-1.53%) |
Jul 28, 2010 | 45.59 | 46.84 | 45.22 | 45.80 | 129 | +0.19(+0.42%) |
Jul 27, 2010 | 45.61 | 46.79 | 45.05 | 45.61 | 159 | -0.87(-1.88%) |
Jul 26, 2010 | 45.66 | 46.53 | 45.18 | 46.48 | 1,943,059 | +1.04(+2.29%) |
Jul 23, 2010 | 45.66 | 45.83 | 44.79 | 45.44 | 3,674,514 | -0.58(-1.26%) |
Jul 22, 2010 | 46.65 | 47.16 | 45.70 | 46.02 | 3,222,605 | -0.04(-0.08%) |
Jul 21, 2010 | 46.97 | 47.31 | 45.62 | 46.06 | 1,234,014 | -0.69(-1.47%) |
Jul 20, 2010 | 46.74 | 46.95 | 44.70 | 46.74 | 2,416,488 | +0.97(+2.13%) |
Jul 19, 2010 | 45.74 | 46.15 | 44.99 | 45.77 | 1,368,432 | +0.32(+0.71%) |
Jul 16, 2010 | 45.45 | 46.79 | 45.29 | 45.45 | 3,032,621 | -1.22(-2.61%) |
Jul 15, 2010 | 47.83 | 48.00 | 46.40 | 46.67 | 2,119,584 | -1.25(-2.61%) |
Jul 14, 2010 | 47.60 | 48.77 | 47.10 | 47.92 | 2,178,374 | -0.17(-0.35%) |
Jul 13, 2010 | 48.09 | 48.56 | 47.23 | 48.09 | 753 | +1.22(+2.60%) |
Jul 12, 2010 | 46.89 | 47.20 | 46.11 | 46.87 | 2,349,227 | -0.14(-0.30%) |
Jul 09, 2010 | 47.01 | 47.14 | 46.22 | 47.01 | 2,142,999 | +0.39(+0.84%) |
Jul 08, 2010 | 47.19 | 47.51 | 45.29 | 46.61 | 3,129,035 | +0.89(+1.94%) |
Jul 07, 2010 | 43.99 | 45.77 | 43.93 | 45.72 | 3,135,763 | +1.74(+3.95%) |
Jul 06, 2010 | 45.92 | 46.66 | 43.57 | 43.99 | 229 | -0.23(-0.52%) |
Jul 02, 2010 | 44.22 | 46.27 | 44.16 | 44.22 | 3,600,733 | -1.28(-2.82%) |