Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 46.35 | 46.81 | 46.31 | 46.66 | 2,384,409 | +0.18(+0.38%) |
Oct 28, 2010 | 46.70 | 46.91 | 46.03 | 46.49 | 2,822,537 | +0.09(+0.18%) |
Oct 27, 2010 | 46.67 | 46.83 | 46.12 | 46.40 | 4,364,562 | -0.34(-0.73%) |
Oct 25, 2010 | 47.31 | 47.58 | 46.66 | 46.74 | 3,800,515 | -0.24(-0.52%) |
Oct 22, 2010 | 46.98 | 47.02 | 46.57 | 46.98 | 3,309,694 | -0.04(-0.08%) |
Oct 21, 2010 | 45.71 | 47.05 | 45.71 | 47.02 | 6,089,331 | +1.32(+2.88%) |
Oct 20, 2010 | 45.45 | 45.80 | 45.38 | 45.71 | 4,472,680 | +0.24(+0.52%) |
Oct 19, 2010 | 44.83 | 45.62 | 44.42 | 45.47 | 9,646,967 | -0.37(-0.81%) |
Oct 18, 2010 | 45.75 | 45.94 | 45.49 | 45.84 | 4,050,185 | +0.01(+0.03%) |
Oct 15, 2010 | 46.28 | 46.40 | 45.59 | 45.83 | 4,242,379 | -0.12(-0.26%) |
Oct 14, 2010 | 46.57 | 46.75 | 45.86 | 45.95 | 3,759,618 | -0.60(-1.29%) |
Oct 13, 2010 | 46.45 | 46.64 | 46.30 | 46.55 | 3,520,561 | +0.37(+0.81%) |
Oct 12, 2010 | 46.26 | 46.32 | 45.54 | 46.18 | 3,189,191 | +0.05(+0.10%) |
Oct 11, 2010 | 45.94 | 46.22 | 45.52 | 46.13 | 3,378,402 | +0.25(+0.54%) |
Oct 08, 2010 | 45.88 | 46.39 | 45.80 | 45.88 | 4,513,633 | -0.35(-0.75%) |
Oct 07, 2010 | 46.47 | 46.58 | 45.98 | 46.23 | 2,745,884 | -0.18(-0.38%) |
Oct 06, 2010 | 46.07 | 46.80 | 46.07 | 46.41 | 5,627,383 | +0.20(+0.42%) |
Oct 05, 2010 | 45.79 | 46.39 | 45.39 | 46.21 | 2,852 | +0.82(+1.80%) |
Oct 04, 2010 | 45.58 | 46.17 | 45.33 | 45.39 | 5,208,115 | -0.17(-0.37%) |
Oct 01, 2010 | 45.56 | 46.83 | 45.16 | 45.56 | 11,509,433 | -1.10(-2.35%) |
Sep 30, 2010 | 46.65 | 47.45 | 46.53 | 46.66 | 5,232,945 | -0.40(-0.84%) |
Sep 29, 2010 | 47.23 | 47.39 | 46.69 | 47.05 | 855 | -0.38(-0.80%) |
Sep 28, 2010 | 47.46 | 47.52 | 47.01 | 47.43 | 779 | +0.06(+0.12%) |
Sep 27, 2010 | 47.94 | 48.08 | 47.36 | 47.38 | 3,599,071 | -0.49(-1.03%) |
Sep 24, 2010 | 46.94 | 47.91 | 46.68 | 47.87 | 4,141,527 | +0.96(+2.04%) |
Sep 23, 2010 | 46.91 | 47.23 | 46.60 | 46.91 | 3,557,552 | -0.09(-0.18%) |
Sep 22, 2010 | 46.70 | 47.32 | 46.61 | 47.00 | 4,103,283 | +0.10(+0.21%) |
Sep 21, 2010 | 46.20 | 47.17 | 46.15 | 46.90 | 4,759,516 | +0.62(+1.33%) |
Sep 20, 2010 | 45.82 | 46.42 | 45.50 | 46.28 | 4,376,687 | +0.63(+1.38%) |
Sep 17, 2010 | 45.65 | 45.90 | 45.01 | 45.65 | 5,756,325 | +0.83(+1.85%) |
Sep 15, 2010 | 44.78 | 45.01 | 44.63 | 44.82 | 3,340,805 | +0.00(+0.00%) |
Sep 14, 2010 | 45.46 | 45.54 | 44.78 | 44.82 | 4,573,325 | -0.63(-1.40%) |
Sep 13, 2010 | 46.52 | 46.59 | 45.21 | 45.46 | 4,102,944 | -0.61(-1.32%) |
Sep 10, 2010 | 45.42 | 46.18 | 45.29 | 46.07 | 3,422,704 | +0.66(+1.46%) |
Sep 09, 2010 | 45.62 | 45.77 | 45.26 | 45.41 | 2,884,223 | +0.33(+0.74%) |
Sep 08, 2010 | 45.06 | 45.56 | 44.91 | 45.07 | 3,080 | -0.48(-1.05%) |
Sep 07, 2010 | 46.25 | 46.28 | 45.48 | 45.55 | 502 | -0.74(-1.60%) |
Sep 03, 2010 | 46.33 | 46.43 | 46.07 | 46.29 | 3,117,846 | +0.26(+0.57%) |
Sep 02, 2010 | 45.67 | 46.03 | 45.59 | 46.03 | 2,090 | +0.26(+0.56%) |
Sep 01, 2010 | 45.88 | 46.24 | 45.67 | 45.77 | 4,930,586 | +0.29(+0.63%) |
Aug 31, 2010 | 45.46 | 45.95 | 45.40 | 45.48 | 11,458 | -0.48(-1.05%) |
Aug 30, 2010 | 46.24 | 46.56 | 45.96 | 45.97 | 3,082,291 | -0.92(-1.97%) |
Aug 27, 2010 | 46.89 | 46.91 | 46.18 | 46.89 | 2,679,996 | +0.47(+1.02%) |
Aug 26, 2010 | 46.55 | 46.92 | 46.28 | 46.42 | 2,054,230 | -0.08(-0.18%) |
Aug 25, 2010 | 45.93 | 46.77 | 45.42 | 46.50 | 3,853,898 | +0.27(+0.59%) |
Aug 24, 2010 | 46.68 | 46.77 | 46.15 | 46.23 | 634 | -0.80(-1.70%) |
Aug 23, 2010 | 47.81 | 47.83 | 46.98 | 47.03 | 3,852,007 | -0.47(-0.98%) |
Aug 20, 2010 | 47.03 | 47.59 | 47.03 | 47.49 | 3,803,600 | +0.08(+0.16%) |
Aug 19, 2010 | 47.58 | 47.83 | 47.14 | 47.42 | 3,436 | -0.38(-0.79%) |
Aug 18, 2010 | 47.04 | 47.96 | 46.90 | 47.79 | 1,131 | +0.80(+1.71%) |
Aug 17, 2010 | 46.98 | 47.60 | 46.69 | 46.99 | 2,499 | +0.31(+0.67%) |
Aug 16, 2010 | 46.99 | 46.99 | 46.40 | 46.68 | 5,206,463 | -0.51(-1.07%) |
Aug 13, 2010 | 47.18 | 47.70 | 46.86 | 47.18 | 3,230,840 | +0.16(+0.33%) |
Aug 12, 2010 | 46.96 | 47.32 | 46.72 | 47.03 | 3,336,263 | -0.42(-0.88%) |
Aug 11, 2010 | 48.08 | 48.14 | 47.20 | 47.44 | 2,925 | -1.00(-2.06%) |
Aug 10, 2010 | 48.57 | 48.82 | 47.77 | 48.44 | 462 | -0.61(-1.24%) |
Aug 09, 2010 | 48.78 | 49.14 | 48.75 | 49.05 | 1,509,423 | +0.34(+0.71%) |
Aug 06, 2010 | 48.71 | 48.71 | 48.14 | 48.71 | 2,039,879 | +0.03(+0.05%) |
Aug 05, 2010 | 48.34 | 49.10 | 48.18 | 48.68 | 4,170,872 | +0.01(+0.01%) |
Aug 04, 2010 | 49.05 | 49.05 | 48.60 | 48.68 | 1,271 | -0.27(-0.54%) |
Aug 03, 2010 | 49.19 | 49.19 | 48.84 | 48.94 | 1,040 | -0.30(-0.62%) |