Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.23 | 52.03 | 50.97 | 51.34 | 3,203,598 | +0.26(+0.50%) |
Sep 29, 2010 | 50.76 | 51.09 | 50.34 | 51.08 | 1,999,219 | +0.12(+0.23%) |
Sep 28, 2010 | 50.62 | 51.34 | 50.23 | 50.96 | 2,514,271 | +0.53(+1.05%) |
Sep 27, 2010 | 50.37 | 50.71 | 50.13 | 50.43 | 1,392,687 | +0.07(+0.13%) |
Sep 24, 2010 | 49.79 | 50.59 | 49.76 | 50.37 | 2,041,846 | +1.09(+2.22%) |
Sep 23, 2010 | 49.63 | 50.03 | 49.02 | 49.27 | 1,719,712 | -0.71(-1.42%) |
Sep 22, 2010 | 50.55 | 50.95 | 49.73 | 49.98 | 2,119,651 | -0.56(-1.10%) |
Sep 21, 2010 | 50.62 | 51.02 | 50.43 | 50.54 | 1,767,917 | +0.04(+0.07%) |
Sep 20, 2010 | 50.51 | 51.09 | 50.41 | 50.51 | 1,570,588 | +0.25(+0.50%) |
Sep 17, 2010 | 50.10 | 50.36 | 49.82 | 50.26 | 2,093,140 | +0.18(+0.35%) |
Sep 15, 2010 | 49.82 | 50.21 | 49.52 | 50.08 | 1,176,975 | +0.15(+0.31%) |
Sep 14, 2010 | 49.71 | 50.23 | 49.48 | 49.93 | 2,832,420 | +0.00(+0.00%) |
Sep 13, 2010 | 49.97 | 50.21 | 49.55 | 49.93 | 2,111,145 | +0.37(+0.74%) |
Sep 10, 2010 | 49.87 | 49.96 | 49.43 | 49.56 | 1,450,740 | -0.14(-0.28%) |
Sep 09, 2010 | 50.01 | 50.18 | 49.54 | 49.70 | 1,527,611 | +0.01(+0.03%) |
Sep 08, 2010 | 49.40 | 50.23 | 49.33 | 49.68 | 1,738,833 | +0.45(+0.91%) |
Sep 07, 2010 | 49.52 | 49.69 | 49.04 | 49.24 | 1,542,657 | -0.37(-0.74%) |
Sep 03, 2010 | 49.88 | 50.08 | 49.42 | 49.60 | 1,802,805 | +0.24(+0.49%) |
Sep 02, 2010 | 48.92 | 49.42 | 48.90 | 49.36 | 1,326,451 | +0.63(+1.30%) |
Sep 01, 2010 | 48.24 | 49.02 | 47.88 | 48.73 | 2,812,329 | +1.20(+2.52%) |
Aug 31, 2010 | 47.18 | 47.88 | 47.09 | 47.53 | 3,236,589 | +0.07(+0.14%) |
Aug 30, 2010 | 47.99 | 48.25 | 47.44 | 47.47 | 1,480,346 | -0.75(-1.55%) |
Aug 27, 2010 | 47.74 | 48.57 | 47.25 | 48.21 | 1,934,860 | +0.74(+1.56%) |
Aug 26, 2010 | 47.88 | 48.31 | 47.46 | 47.47 | 2,209,035 | -0.15(-0.32%) |
Aug 25, 2010 | 47.42 | 47.85 | 47.31 | 47.63 | 2,617,965 | -0.01(-0.03%) |
Aug 24, 2010 | 47.85 | 48.04 | 47.27 | 47.64 | 2,641,801 | -0.53(-1.09%) |
Aug 23, 2010 | 48.74 | 49.22 | 48.15 | 48.17 | 1,912,387 | -0.22(-0.45%) |
Aug 20, 2010 | 47.61 | 48.53 | 47.26 | 48.39 | 2,621,531 | +0.71(+1.49%) |
Aug 19, 2010 | 48.02 | 48.05 | 46.98 | 47.68 | 2,735,887 | -0.58(-1.20%) |
Aug 18, 2010 | 47.95 | 48.64 | 47.68 | 48.26 | 1,636,486 | -0.23(-0.47%) |
Aug 17, 2010 | 47.88 | 48.86 | 47.61 | 48.48 | 2,421,768 | +1.05(+2.20%) |
Aug 16, 2010 | 47.04 | 47.67 | 46.68 | 47.44 | 1,544,440 | +0.19(+0.40%) |
Aug 13, 2010 | 47.20 | 47.53 | 47.03 | 47.25 | 1,901,455 | -0.21(-0.45%) |
Aug 12, 2010 | 47.04 | 47.68 | 46.86 | 47.46 | 2,040,555 | -0.07(-0.14%) |
Aug 11, 2010 | 47.86 | 47.93 | 46.96 | 47.53 | 3,248,408 | -0.89(-1.84%) |
Aug 10, 2010 | 49.00 | 49.34 | 48.07 | 48.42 | 3,288,976 | -1.15(-2.32%) |
Aug 09, 2010 | 49.27 | 49.73 | 49.17 | 49.57 | 1,569,522 | +0.64(+1.32%) |
Aug 06, 2010 | 48.70 | 49.43 | 48.50 | 48.92 | 2,402,603 | -0.34(-0.68%) |
Aug 05, 2010 | 49.08 | 49.39 | 48.75 | 49.26 | 1,764,730 | +0.10(+0.19%) |
Aug 04, 2010 | 48.68 | 49.27 | 48.48 | 49.16 | 1,965,969 | +0.58(+1.19%) |
Aug 03, 2010 | 48.32 | 48.76 | 47.85 | 48.59 | 1,915,539 | +0.15(+0.32%) |
Aug 02, 2010 | 47.80 | 48.48 | 47.55 | 48.43 | 2,108,782 | +0.75(+1.56%) |
Jul 30, 2010 | 46.88 | 47.93 | 46.66 | 47.69 | 2,281,176 | +0.42(+0.88%) |
Jul 29, 2010 | 47.65 | 47.86 | 46.80 | 47.27 | 3,338,158 | -0.18(-0.37%) |
Jul 28, 2010 | 46.77 | 47.87 | 46.47 | 47.44 | 11,552,827 | +2.68(+6.00%) |
Jul 27, 2010 | 45.47 | 45.68 | 44.65 | 44.76 | 2,933,985 | -0.66(-1.45%) |
Jul 26, 2010 | 44.65 | 45.65 | 44.61 | 45.42 | 3,058,404 | +0.89(+2.00%) |
Jul 23, 2010 | 43.36 | 44.61 | 42.92 | 44.53 | 3,137,526 | +1.08(+2.49%) |
Jul 22, 2010 | 42.56 | 43.52 | 42.56 | 43.44 | 3,214,758 | +1.31(+3.11%) |
Jul 21, 2010 | 42.92 | 43.06 | 41.86 | 42.13 | 1,741,068 | -0.76(-1.77%) |
Jul 20, 2010 | 42.07 | 42.94 | 41.70 | 42.90 | 1,611,242 | +0.29(+0.69%) |
Jul 19, 2010 | 42.09 | 42.76 | 41.84 | 42.60 | 1,941,930 | +0.59(+1.39%) |
Jul 16, 2010 | 42.79 | 42.89 | 41.95 | 42.02 | 1,795,754 | -0.83(-1.93%) |
Jul 15, 2010 | 42.90 | 43.09 | 42.21 | 42.84 | 1,452,093 | -0.12(-0.29%) |
Jul 14, 2010 | 42.60 | 43.25 | 42.56 | 42.97 | 2,078,005 | +0.54(+1.28%) |
Jul 13, 2010 | 42.20 | 42.57 | 41.99 | 42.43 | 1,605,241 | +0.77(+1.84%) |
Jul 12, 2010 | 41.54 | 42.13 | 41.39 | 41.66 | 1,036,452 | -0.07(-0.18%) |
Jul 09, 2010 | 41.53 | 41.94 | 41.45 | 41.73 | 1,189,816 | +0.20(+0.48%) |
Jul 08, 2010 | 41.36 | 41.73 | 41.18 | 41.54 | 1,388,481 | +0.29(+0.69%) |
Jul 07, 2010 | 40.69 | 41.41 | 40.45 | 41.25 | 2,279,102 | +0.56(+1.37%) |
Jul 06, 2010 | 40.72 | 40.97 | 40.29 | 40.69 | 2,476,670 | +0.43(+1.07%) |
Jul 02, 2010 | 40.77 | 40.94 | 39.86 | 40.26 | 1,611,677 | -0.49(-1.20%) |