Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,061 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.50 | 20,743 | -0.17(-0.32%) |
Sep 28, 2010 | 52.36 | 52.75 | 52.08 | 52.67 | 23,393 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,216 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.65 | 52.26 | 52.63 | 48,786 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.27 | 51.78 | 51.92 | 163,955 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,421 | +0.01(+0.02%) |
Sep 21, 2010 | 52.04 | 52.23 | 51.91 | 52.10 | 34,423 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.47 | 52.04 | 63,142 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.71 | 51.28 | 51.40 | 46,162 | -0.06(-0.11%) |
Sep 15, 2010 | 50.91 | 51.55 | 50.91 | 51.46 | 29,009 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,071 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,677 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,185 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,623 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.91 | 49.53 | 49.76 | 43,220 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.49 | 46,665 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,537 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.97 | 49.35 | 47,833 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,851 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.21 | 47.79 | 47.88 | 49,873 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.70 | 48.12 | 48.12 | 32,507 | -0.56(-1.15%) |
Aug 27, 2010 | 48.68 | 48.68 | 47.73 | 48.68 | 45,168 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,355 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,875 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,624 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,126 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.93 | 34,897 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,742 | -0.87(-1.73%) |
Aug 18, 2010 | 49.97 | 50.32 | 49.65 | 49.96 | 48,624 | -0.04(-0.08%) |
Aug 17, 2010 | 49.73 | 50.19 | 49.54 | 50.01 | 53,724 | +0.65(+1.32%) |
Aug 16, 2010 | 49.25 | 49.48 | 49.00 | 49.35 | 202,584 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.41 | 49.55 | 28,885 | -0.20(-0.40%) |
Aug 12, 2010 | 48.87 | 49.87 | 48.87 | 49.75 | 55,965 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.25 | 49.49 | 49.56 | 68,212 | -1.28(-2.51%) |
Aug 10, 2010 | 50.53 | 51.05 | 50.24 | 50.83 | 73,333 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.82 | 25,566 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,202 | +0.13(+0.26%) |
Aug 05, 2010 | 50.39 | 50.52 | 50.10 | 50.48 | 58,374 | -0.04(-0.08%) |
Aug 04, 2010 | 49.78 | 50.55 | 49.78 | 50.52 | 47,532 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.11 | 49.44 | 49.87 | 71,400 | +0.37(+0.75%) |
Aug 02, 2010 | 49.22 | 49.54 | 49.16 | 49.49 | 202,666 | +0.92(+1.89%) |
Jul 30, 2010 | 48.58 | 48.79 | 47.88 | 48.58 | 42,277 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.45 | 104,741 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,036 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,523 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,279 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.93 | 48.40 | 128,548 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.77 | 48.26 | 48.39 | 75,025 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.88 | 48.00 | 39,151 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.74 | 48.06 | 48.73 | 52,272 | -0.12(-0.25%) |
Jul 19, 2010 | 48.73 | 49.06 | 48.69 | 48.85 | 88,507 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.77 | 48.66 | 48.67 | 175,264 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.30 | 49.79 | 141,231 | +0.12(+0.25%) |
Jul 14, 2010 | 49.25 | 49.75 | 49.24 | 49.67 | 82,354 | +0.02(+0.05%) |
Jul 13, 2010 | 49.44 | 49.88 | 49.44 | 49.64 | 147,185 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.29 | 49.08 | 49.22 | 146,377 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,686 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.30 | 48.90 | 49.24 | 41,712 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.73 | 47,556 | +0.96(+2.00%) |
Jul 06, 2010 | 47.98 | 48.23 | 47.46 | 47.78 | 60,750 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,260 | +0.09(+0.19%) |