Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.27 | 50.47 | 50.00 | 50.12 | 459,225 | -0.15(-0.30%) |
Oct 28, 2010 | 47.06 | 50.60 | 46.77 | 50.27 | 1,448,138 | +3.98(+8.60%) |
Oct 27, 2010 | 46.41 | 46.53 | 45.52 | 46.29 | 191,659 | +0.03(+0.06%) |
Oct 25, 2010 | 45.98 | 46.50 | 45.87 | 46.26 | 165,139 | +0.54(+1.18%) |
Oct 22, 2010 | 45.77 | 45.82 | 45.32 | 45.72 | 118,494 | -0.04(-0.09%) |
Oct 21, 2010 | 45.79 | 46.42 | 45.12 | 45.76 | 180,048 | +0.26(+0.57%) |
Oct 20, 2010 | 45.22 | 45.60 | 45.02 | 45.50 | 156,078 | +0.50(+1.11%) |
Oct 19, 2010 | 45.05 | 45.60 | 44.65 | 45.00 | 183,307 | -0.69(-1.51%) |
Oct 18, 2010 | 45.23 | 45.71 | 44.91 | 45.69 | 171,872 | +0.54(+1.20%) |
Oct 15, 2010 | 45.28 | 45.83 | 44.98 | 45.15 | 179,177 | -0.17(-0.38%) |
Oct 14, 2010 | 45.44 | 45.44 | 45.00 | 45.32 | 115,513 | -0.04(-0.09%) |
Oct 13, 2010 | 45.06 | 45.48 | 44.72 | 45.36 | 157,784 | +0.39(+0.87%) |
Oct 12, 2010 | 44.84 | 45.19 | 44.39 | 44.97 | 136,946 | +0.16(+0.36%) |
Oct 11, 2010 | 44.31 | 45.09 | 44.06 | 44.81 | 145,006 | +0.56(+1.27%) |
Oct 08, 2010 | 44.25 | 44.48 | 43.61 | 44.25 | 191,348 | +0.27(+0.61%) |
Oct 07, 2010 | 45.34 | 45.34 | 43.94 | 43.98 | 598 | -1.02(-2.27%) |
Oct 06, 2010 | 45.00 | 45.18 | 44.76 | 45.00 | 218,864 | -0.11(-0.24%) |
Oct 05, 2010 | 44.74 | 45.14 | 44.42 | 45.11 | 1,580 | +0.71(+1.60%) |
Oct 04, 2010 | 45.64 | 45.76 | 44.26 | 44.40 | 242,713 | -1.27(-2.78%) |
Oct 01, 2010 | 45.67 | 45.69 | 45.16 | 45.67 | 240,742 | +0.41(+0.90%) |
Sep 30, 2010 | 45.26 | 45.38 | 44.40 | 45.26 | 2,101 | +0.59(+1.33%) |
Sep 29, 2010 | 44.07 | 44.99 | 44.03 | 44.67 | 288,069 | +0.37(+0.84%) |
Sep 28, 2010 | 43.73 | 44.38 | 43.32 | 44.30 | 426 | +0.57(+1.30%) |
Sep 27, 2010 | 43.95 | 44.12 | 43.49 | 43.73 | 101,576 | -0.14(-0.32%) |
Sep 24, 2010 | 43.08 | 43.90 | 43.05 | 43.87 | 149,860 | +1.23(+2.88%) |
Sep 23, 2010 | 43.00 | 43.50 | 42.55 | 42.64 | 1,171 | -0.57(-1.32%) |
Sep 22, 2010 | 43.69 | 44.06 | 43.00 | 43.21 | 174,051 | -0.57(-1.30%) |
Sep 21, 2010 | 43.88 | 43.95 | 43.30 | 43.78 | 208,333 | -0.14(-0.32%) |
Sep 20, 2010 | 43.02 | 44.00 | 42.73 | 43.92 | 237,203 | +0.89(+2.07%) |
Sep 17, 2010 | 43.03 | 43.45 | 42.84 | 43.03 | 251,391 | -0.33(-0.76%) |
Sep 15, 2010 | 43.01 | 43.54 | 42.21 | 43.36 | 135,978 | +0.07(+0.16%) |
Sep 14, 2010 | 43.83 | 44.21 | 43.20 | 43.29 | 12,269 | -0.74(-1.68%) |
Sep 13, 2010 | 43.38 | 44.16 | 43.18 | 44.03 | 228,078 | +0.87(+2.02%) |
Sep 10, 2010 | 42.73 | 43.34 | 42.66 | 43.16 | 207,790 | +0.54(+1.27%) |
Sep 09, 2010 | 42.76 | 43.05 | 42.40 | 42.62 | 159,183 | +0.29(+0.69%) |
Sep 08, 2010 | 42.25 | 42.71 | 41.91 | 42.33 | 277 | +0.20(+0.47%) |
Sep 07, 2010 | 42.93 | 42.94 | 42.04 | 42.13 | 1,516 | -0.86(-2.00%) |
Sep 03, 2010 | 42.39 | 43.03 | 42.10 | 42.99 | 219,176 | +0.87(+2.07%) |
Sep 02, 2010 | 42.07 | 42.17 | 41.42 | 42.12 | 968 | -0.03(-0.07%) |
Sep 01, 2010 | 41.27 | 42.33 | 41.20 | 42.15 | 326,131 | +1.11(+2.70%) |
Aug 31, 2010 | 41.05 | 41.93 | 40.71 | 41.04 | 2,200 | -1.16(-2.75%) |
Aug 30, 2010 | 42.01 | 42.54 | 41.86 | 42.20 | 258,981 | +0.29(+0.69%) |
Aug 27, 2010 | 41.91 | 42.02 | 41.34 | 41.91 | 265,941 | +0.14(+0.34%) |
Aug 26, 2010 | 42.04 | 42.46 | 41.67 | 41.77 | 667 | -0.08(-0.19%) |
Aug 25, 2010 | 41.51 | 41.99 | 41.20 | 41.85 | 661 | -0.09(-0.21%) |
Aug 24, 2010 | 41.56 | 42.05 | 41.23 | 41.94 | 2,684 | +0.02(+0.05%) |
Aug 23, 2010 | 43.28 | 43.28 | 41.87 | 41.92 | 256,089 | -0.97(-2.26%) |
Aug 20, 2010 | 42.34 | 42.96 | 42.07 | 42.89 | 355,156 | +0.39(+0.92%) |
Aug 19, 2010 | 43.24 | 43.97 | 41.88 | 42.50 | 1,443 | -0.94(-2.16%) |
Aug 18, 2010 | 40.70 | 43.68 | 40.36 | 43.44 | 10,359 | +2.69(+6.60%) |
Aug 17, 2010 | 40.83 | 41.40 | 40.51 | 40.75 | 2,078 | +0.39(+0.97%) |
Aug 16, 2010 | 41.22 | 41.38 | 40.15 | 40.36 | 652,642 | -1.09(-2.63%) |
Aug 13, 2010 | 41.45 | 42.50 | 41.37 | 41.45 | 397,875 | -1.09(-2.56%) |
Aug 12, 2010 | 42.74 | 42.95 | 42.44 | 42.54 | 449,630 | -0.87(-2.00%) |
Aug 11, 2010 | 44.86 | 45.43 | 43.15 | 43.41 | 881,411 | -2.48(-5.40%) |
Aug 10, 2010 | 47.82 | 47.95 | 45.82 | 45.89 | 1,233 | -2.30(-4.77%) |
Aug 09, 2010 | 48.14 | 48.53 | 48.00 | 48.19 | 123,232 | +0.17(+0.35%) |
Aug 06, 2010 | 48.02 | 48.06 | 46.94 | 48.02 | 106,860 | -0.15(-0.31%) |
Aug 05, 2010 | 48.39 | 48.60 | 47.60 | 48.17 | 184,677 | -0.38(-0.78%) |
Aug 04, 2010 | 47.69 | 48.67 | 47.69 | 48.55 | 184 | +0.93(+1.95%) |
Aug 03, 2010 | 47.61 | 47.96 | 46.91 | 47.62 | 364 | -0.24(-0.50%) |