Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.17 | 49.23 | 47.94 | 48.16 | 43,599 | -0.16(-0.33%) |
Sep 29, 2010 | 48.56 | 48.67 | 48.16 | 48.32 | 5,603 | -0.43(-0.88%) |
Sep 28, 2010 | 48.77 | 48.91 | 47.96 | 48.75 | 36,612 | +0.02(+0.03%) |
Sep 27, 2010 | 49.35 | 49.47 | 48.63 | 48.74 | 2,856,281 | -0.73(-1.47%) |
Sep 24, 2010 | 48.73 | 49.55 | 48.69 | 49.46 | 4,887,304 | +1.28(+2.65%) |
Sep 23, 2010 | 48.19 | 49.21 | 48.15 | 48.19 | 4,177,456 | -1.31(-2.64%) |
Sep 22, 2010 | 49.97 | 50.20 | 49.31 | 49.50 | 3,362,937 | -0.51(-1.02%) |
Sep 21, 2010 | 50.72 | 51.10 | 49.95 | 50.00 | 4,056 | -0.50(-0.99%) |
Sep 20, 2010 | 49.80 | 50.63 | 49.66 | 50.50 | 4,763,560 | +1.00(+2.01%) |
Sep 17, 2010 | 49.51 | 49.56 | 48.83 | 49.51 | 3,383,243 | -0.05(-0.10%) |
Sep 15, 2010 | 48.81 | 49.79 | 48.67 | 49.56 | 4,048,571 | +0.56(+1.14%) |
Sep 14, 2010 | 49.10 | 49.47 | 48.81 | 49.00 | 5,606 | -0.33(-0.67%) |
Sep 13, 2010 | 49.25 | 49.74 | 49.05 | 49.33 | 4,246,589 | +0.07(+0.14%) |
Sep 10, 2010 | 49.15 | 49.40 | 48.70 | 49.26 | 2,311,527 | +0.33(+0.67%) |
Sep 09, 2010 | 50.08 | 50.08 | 48.77 | 48.93 | 7,050 | -0.36(-0.73%) |
Sep 08, 2010 | 49.27 | 49.60 | 48.99 | 49.29 | 8,945 | +0.20(+0.40%) |
Sep 07, 2010 | 49.52 | 49.75 | 49.05 | 49.10 | 21,393 | -1.01(-2.02%) |
Sep 03, 2010 | 50.18 | 50.38 | 49.77 | 50.11 | 4,321,506 | +0.58(+1.17%) |
Sep 02, 2010 | 48.71 | 49.59 | 48.58 | 49.53 | 22,818 | +0.93(+1.92%) |
Sep 01, 2010 | 47.82 | 48.71 | 47.58 | 48.59 | 6,509,794 | +1.60(+3.42%) |
Aug 31, 2010 | 46.95 | 47.15 | 46.11 | 46.99 | 65,969 | +0.33(+0.70%) |
Aug 30, 2010 | 46.71 | 47.40 | 46.59 | 46.66 | 3,293,535 | +0.16(+0.35%) |
Aug 27, 2010 | 46.23 | 47.06 | 45.65 | 46.50 | 5,429,429 | +0.22(+0.48%) |
Aug 26, 2010 | 46.71 | 46.99 | 45.95 | 46.28 | 13,397 | -0.17(-0.37%) |
Aug 25, 2010 | 45.38 | 46.67 | 45.38 | 46.45 | 20,317 | +0.61(+1.34%) |
Aug 24, 2010 | 45.14 | 46.20 | 44.99 | 45.83 | 9,752 | +0.11(+0.25%) |
Aug 23, 2010 | 46.42 | 46.62 | 45.70 | 45.72 | 2,994,770 | -0.49(-1.06%) |
Aug 20, 2010 | 46.22 | 46.52 | 45.95 | 46.21 | 4,296,689 | -0.22(-0.47%) |
Aug 19, 2010 | 47.54 | 47.58 | 46.26 | 46.43 | 8,005 | -1.28(-2.69%) |
Aug 18, 2010 | 47.74 | 47.99 | 47.27 | 47.71 | 1,967 | +0.08(+0.16%) |
Aug 17, 2010 | 46.88 | 48.02 | 46.56 | 47.63 | 10,249 | +1.20(+2.58%) |
Aug 16, 2010 | 46.17 | 46.87 | 45.87 | 46.43 | 2,836,052 | +0.07(+0.16%) |
Aug 13, 2010 | 46.36 | 46.99 | 46.00 | 46.36 | 3,754,354 | +0.12(+0.26%) |
Aug 12, 2010 | 46.18 | 47.00 | 46.01 | 46.24 | 4,815,914 | -0.52(-1.11%) |
Aug 11, 2010 | 46.87 | 47.39 | 46.41 | 46.76 | 2,903 | -1.00(-2.08%) |
Aug 10, 2010 | 47.76 | 48.27 | 47.18 | 47.76 | 122,358 | -0.57(-1.17%) |
Aug 09, 2010 | 48.26 | 48.46 | 47.89 | 48.32 | 4,290,795 | +0.43(+0.89%) |
Aug 06, 2010 | 47.89 | 48.05 | 47.23 | 47.89 | 4,736,125 | -0.15(-0.31%) |
Aug 05, 2010 | 48.29 | 48.72 | 47.95 | 48.04 | 4,871,112 | -0.68(-1.40%) |
Aug 04, 2010 | 48.09 | 48.75 | 47.77 | 48.73 | 63,302 | +0.67(+1.38%) |
Aug 03, 2010 | 48.06 | 48.31 | 47.67 | 48.06 | 31,760 | -0.19(-0.40%) |
Aug 02, 2010 | 46.91 | 48.38 | 46.69 | 48.25 | 7,867,318 | +2.22(+4.83%) |
Jul 30, 2010 | 46.03 | 46.21 | 44.73 | 46.03 | 5,075,485 | +0.67(+1.47%) |
Jul 29, 2010 | 46.25 | 46.58 | 45.19 | 45.36 | 7,499 | -0.62(-1.35%) |
Jul 28, 2010 | 45.98 | 46.61 | 45.57 | 45.98 | 16,092 | -0.08(-0.17%) |
Jul 27, 2010 | 46.06 | 46.43 | 45.28 | 46.06 | 31,361 | +0.11(+0.24%) |
Jul 26, 2010 | 44.89 | 46.04 | 44.53 | 45.95 | 4,690,496 | +0.91(+2.02%) |
Jul 23, 2010 | 44.17 | 45.13 | 43.77 | 45.04 | 5,313,406 | +0.51(+1.14%) |
Jul 22, 2010 | 43.20 | 44.83 | 43.09 | 44.54 | 39,696 | +2.05(+4.82%) |
Jul 21, 2010 | 44.08 | 44.08 | 42.22 | 42.49 | 5,540,393 | -1.04(-2.39%) |
Jul 20, 2010 | 43.53 | 43.62 | 42.14 | 43.53 | 5,490,579 | +0.53(+1.22%) |
Jul 19, 2010 | 42.61 | 43.19 | 41.93 | 43.00 | 4,485,067 | +0.58(+1.37%) |
Jul 16, 2010 | 42.42 | 43.61 | 42.15 | 42.42 | 7,249,405 | -0.89(-2.06%) |
Jul 15, 2010 | 43.55 | 43.89 | 42.68 | 43.31 | 4,643,069 | -0.31(-0.72%) |
Jul 14, 2010 | 43.54 | 44.10 | 43.21 | 43.63 | 70,554 | -0.26(-0.59%) |
Jul 13, 2010 | 43.39 | 44.10 | 43.21 | 43.89 | 11,694 | +1.09(+2.54%) |
Jul 12, 2010 | 42.60 | 42.95 | 41.94 | 42.80 | 2,963,336 | +0.15(+0.36%) |
Jul 09, 2010 | 42.64 | 42.68 | 41.89 | 42.64 | 3,501,105 | +0.49(+1.16%) |
Jul 08, 2010 | 42.43 | 42.53 | 41.38 | 42.15 | 40,950 | +0.24(+0.58%) |
Jul 07, 2010 | 40.14 | 41.96 | 39.87 | 41.91 | 7,146,258 | +2.04(+5.12%) |
Jul 06, 2010 | 39.87 | 41.89 | 39.45 | 39.87 | 21,481 | -0.93(-2.28%) |
Jul 02, 2010 | 40.80 | 42.36 | 40.60 | 40.80 | 4,698,386 | -1.02(-2.43%) |