Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,058 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.51 | 20,742 | -0.17(-0.32%) |
Sep 28, 2010 | 52.37 | 52.75 | 52.08 | 52.68 | 23,392 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,215 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.66 | 52.26 | 52.63 | 48,783 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.28 | 51.79 | 51.93 | 163,946 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,418 | +0.01(+0.02%) |
Sep 21, 2010 | 52.05 | 52.24 | 51.91 | 52.10 | 34,421 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.48 | 52.05 | 63,139 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.72 | 51.28 | 51.40 | 46,159 | -0.06(-0.11%) |
Sep 15, 2010 | 50.92 | 51.55 | 50.92 | 51.46 | 29,008 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,068 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,675 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,182 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,619 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.92 | 49.53 | 49.76 | 43,217 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.50 | 46,662 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,534 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.98 | 49.35 | 47,830 | +0.31(+0.62%) |
Sep 01, 2010 | 48.44 | 49.08 | 48.42 | 49.04 | 62,848 | +1.16(+2.41%) |
Aug 31, 2010 | 47.92 | 48.22 | 47.79 | 47.89 | 49,870 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.71 | 48.13 | 48.13 | 32,506 | -0.56(-1.15%) |
Aug 27, 2010 | 48.69 | 48.69 | 47.73 | 48.69 | 45,166 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,351 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,871 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,622 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,124 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.94 | 34,895 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,739 | -0.87(-1.73%) |
Aug 18, 2010 | 49.98 | 50.32 | 49.65 | 49.97 | 48,621 | -0.04(-0.08%) |
Aug 17, 2010 | 49.74 | 50.19 | 49.55 | 50.01 | 53,721 | +0.65(+1.32%) |
Aug 16, 2010 | 49.26 | 49.48 | 49.00 | 49.36 | 202,573 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.42 | 49.55 | 28,883 | -0.20(-0.40%) |
Aug 12, 2010 | 48.88 | 49.87 | 48.88 | 49.75 | 55,962 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.26 | 49.49 | 49.56 | 68,208 | -1.28(-2.51%) |
Aug 10, 2010 | 50.54 | 51.05 | 50.24 | 50.83 | 73,329 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.83 | 25,564 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,200 | +0.13(+0.26%) |
Aug 05, 2010 | 50.40 | 50.52 | 50.11 | 50.48 | 58,371 | -0.04(-0.08%) |
Aug 04, 2010 | 49.79 | 50.55 | 49.79 | 50.52 | 47,530 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.12 | 49.44 | 49.87 | 71,396 | +0.37(+0.75%) |
Aug 02, 2010 | 49.22 | 49.55 | 49.16 | 49.50 | 202,655 | +0.92(+1.89%) |
Jul 30, 2010 | 48.58 | 48.79 | 47.89 | 48.58 | 42,275 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.46 | 104,735 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,034 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,520 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,276 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.94 | 48.41 | 128,541 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.78 | 48.26 | 48.39 | 75,021 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.89 | 48.00 | 39,149 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.75 | 48.06 | 48.73 | 52,269 | -0.12(-0.25%) |
Jul 19, 2010 | 48.74 | 49.06 | 48.70 | 48.85 | 88,502 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.78 | 48.66 | 48.67 | 175,255 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.31 | 49.79 | 141,223 | +0.12(+0.25%) |
Jul 14, 2010 | 49.26 | 49.75 | 49.24 | 49.67 | 82,350 | +0.02(+0.05%) |
Jul 13, 2010 | 49.45 | 49.88 | 49.45 | 49.64 | 147,177 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.30 | 49.08 | 49.22 | 146,369 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,684 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.31 | 48.90 | 49.24 | 41,710 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.74 | 47,554 | +0.96(+2.00%) |
Jul 06, 2010 | 47.99 | 48.23 | 47.47 | 47.78 | 60,747 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,254 | +0.09(+0.19%) |