Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 49.92 | 49.99 | 49.74 | 49.97 | 2,937,519 | +0.19(+0.38%) |
Sep 29, 2010 | 49.74 | 49.89 | 49.70 | 49.78 | 1,539,927 | +0.10(+0.20%) |
Sep 28, 2010 | 49.68 | 49.69 | 49.49 | 49.68 | 1,196,880 | +0.10(+0.20%) |
Sep 27, 2010 | 49.60 | 49.72 | 49.54 | 49.58 | 1,819,437 | +0.05(+0.10%) |
Sep 24, 2010 | 49.36 | 49.55 | 49.34 | 49.53 | 1,689,914 | +0.24(+0.48%) |
Sep 23, 2010 | 49.32 | 49.37 | 49.21 | 49.29 | 1,235,629 | -0.04(-0.08%) |
Sep 22, 2010 | 49.46 | 49.54 | 49.31 | 49.33 | 1,473,507 | -0.12(-0.25%) |
Sep 21, 2010 | 49.68 | 49.68 | 49.46 | 49.46 | 1,292,166 | -0.14(-0.28%) |
Sep 20, 2010 | 49.60 | 49.65 | 49.53 | 49.59 | 1,431,177 | +0.16(+0.33%) |
Sep 17, 2010 | 49.43 | 49.60 | 49.43 | 49.43 | 1,087,586 | +0.07(+0.15%) |
Sep 15, 2010 | 49.33 | 49.41 | 49.27 | 49.36 | 950,386 | +0.03(+0.05%) |
Sep 14, 2010 | 49.39 | 49.41 | 49.23 | 49.33 | 1,186,477 | +0.01(+0.03%) |
Sep 13, 2010 | 49.09 | 49.39 | 49.09 | 49.32 | 2,723,199 | +0.27(+0.56%) |
Sep 10, 2010 | 49.07 | 49.07 | 48.92 | 49.04 | 1,842,719 | +0.07(+0.14%) |
Sep 09, 2010 | 48.89 | 49.04 | 48.88 | 48.97 | 1,479,366 | +0.21(+0.42%) |
Sep 08, 2010 | 48.82 | 48.89 | 48.74 | 48.77 | 1,662,762 | +0.02(+0.05%) |
Sep 07, 2010 | 48.73 | 48.83 | 48.66 | 48.74 | 400 | +0.04(+0.08%) |
Sep 03, 2010 | 48.94 | 48.94 | 48.67 | 48.71 | 2,153,621 | -0.02(-0.05%) |
Sep 02, 2010 | 48.64 | 48.78 | 48.61 | 48.73 | 800 | +0.09(+0.18%) |
Sep 01, 2010 | 48.42 | 48.69 | 48.41 | 48.64 | 1,832,563 | +0.41(+0.86%) |
Aug 31, 2010 | 48.23 | 48.37 | 48.14 | 48.23 | 3,789 | +0.14(+0.28%) |
Aug 30, 2010 | 48.21 | 48.28 | 48.08 | 48.09 | 1,373,890 | -0.05(-0.10%) |
Aug 27, 2010 | 48.14 | 48.19 | 47.88 | 48.14 | 2,108,498 | +0.30(+0.62%) |
Aug 26, 2010 | 48.24 | 48.24 | 47.78 | 47.85 | 80 | -0.25(-0.52%) |
Aug 25, 2010 | 48.03 | 48.14 | 47.83 | 48.09 | 3,194,762 | -0.02(-0.05%) |
Aug 24, 2010 | 48.21 | 48.29 | 48.09 | 48.12 | 1,608,232 | -0.27(-0.56%) |
Aug 23, 2010 | 48.50 | 48.53 | 48.29 | 48.39 | 1,805,430 | -0.06(-0.13%) |
Aug 20, 2010 | 48.30 | 48.45 | 48.26 | 48.45 | 1,966,566 | +0.15(+0.31%) |
Aug 19, 2010 | 48.40 | 48.51 | 48.23 | 48.30 | 1,765,257 | -0.10(-0.20%) |
Aug 18, 2010 | 48.43 | 48.55 | 48.37 | 48.40 | 1,129 | +0.02(+0.05%) |
Aug 17, 2010 | 48.53 | 48.60 | 48.38 | 48.38 | 1,804,324 | +0.06(+0.13%) |
Aug 16, 2010 | 48.09 | 48.37 | 48.06 | 48.32 | 1,495,694 | +0.25(+0.52%) |
Aug 13, 2010 | 48.07 | 48.24 | 47.96 | 48.07 | 1,436,875 | +0.15(+0.31%) |
Aug 12, 2010 | 48.00 | 48.18 | 47.75 | 47.92 | 1,851,164 | -0.29(-0.59%) |
Aug 11, 2010 | 48.42 | 48.43 | 48.03 | 48.21 | 1,933,140 | -0.47(-0.97%) |
Aug 10, 2010 | 48.66 | 48.74 | 48.53 | 48.68 | 1,697,432 | -0.02(-0.05%) |
Aug 09, 2010 | 48.87 | 48.87 | 48.58 | 48.70 | 1,296,459 | -0.01(-0.03%) |
Aug 06, 2010 | 48.71 | 48.75 | 48.44 | 48.71 | 1,589,102 | -0.02(-0.05%) |
Aug 05, 2010 | 48.80 | 48.80 | 48.59 | 48.74 | 1,314,090 | -0.05(-0.10%) |
Aug 04, 2010 | 48.90 | 48.91 | 48.76 | 48.79 | 1,581,086 | -0.11(-0.23%) |
Aug 03, 2010 | 48.75 | 48.95 | 48.60 | 48.90 | 2,963,208 | +0.12(+0.25%) |
Aug 02, 2010 | 48.58 | 48.78 | 48.58 | 48.78 | 1,851,049 | +0.32(+0.66%) |
Jul 30, 2010 | 48.46 | 48.60 | 48.33 | 48.46 | 1,982,640 | +0.00(+0.01%) |
Jul 29, 2010 | 48.51 | 48.55 | 48.31 | 48.45 | 1,113,286 | +0.07(+0.14%) |
Jul 28, 2010 | 48.33 | 48.56 | 48.33 | 48.39 | 1,328,879 | -0.10(-0.20%) |
Jul 27, 2010 | 48.62 | 48.67 | 48.30 | 48.49 | 1,938,282 | +0.05(+0.10%) |
Jul 26, 2010 | 48.40 | 48.48 | 48.20 | 48.44 | 1,835,550 | +0.10(+0.22%) |
Jul 23, 2010 | 48.21 | 48.41 | 48.13 | 48.33 | 1,534,491 | +0.26(+0.55%) |
Jul 22, 2010 | 48.23 | 48.25 | 47.99 | 48.07 | 1,824,038 | +0.17(+0.36%) |
Jul 21, 2010 | 48.04 | 48.22 | 47.77 | 47.90 | 2,127,803 | -0.01(-0.03%) |
Jul 20, 2010 | 47.48 | 48.13 | 47.48 | 47.91 | 3,270,254 | +0.30(+0.62%) |
Jul 19, 2010 | 47.61 | 47.70 | 47.46 | 47.61 | 1,328,552 | +0.22(+0.47%) |
Jul 16, 2010 | 47.39 | 47.78 | 47.27 | 47.39 | 1,837,467 | -0.38(-0.80%) |
Jul 15, 2010 | 47.86 | 47.90 | 47.59 | 47.77 | 1,388,177 | +0.12(+0.26%) |
Jul 14, 2010 | 47.81 | 47.82 | 47.56 | 47.65 | 1,781,208 | -0.19(-0.41%) |
Jul 13, 2010 | 47.58 | 47.93 | 47.50 | 47.84 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.59 | 47.59 | 47.03 | 47.35 | 2,458,972 | -0.16(-0.34%) |
Jul 09, 2010 | 47.51 | 47.71 | 47.40 | 47.51 | 2,107,421 | -0.12(-0.26%) |
Jul 08, 2010 | 47.46 | 47.69 | 47.23 | 47.64 | 2,336,020 | +0.26(+0.54%) |
Jul 07, 2010 | 46.96 | 47.48 | 46.90 | 47.38 | 1,957,467 | +0.44(+0.94%) |
Jul 06, 2010 | 46.94 | 47.02 | 46.79 | 46.94 | 767 | +0.22(+0.47%) |
Jul 02, 2010 | 46.71 | 46.79 | 46.44 | 46.71 | 1,673,896 | +0.31(+0.66%) |