Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.80 | 49.88 | 48.57 | 48.80 | 43,032 | -0.16(-0.33%) |
Sep 29, 2010 | 49.20 | 49.32 | 48.80 | 48.96 | 5,530 | -0.44(-0.88%) |
Sep 28, 2010 | 49.42 | 49.56 | 48.60 | 49.39 | 36,136 | +0.02(+0.03%) |
Sep 27, 2010 | 50.01 | 50.13 | 49.27 | 49.38 | 2,819,133 | -0.74(-1.47%) |
Sep 24, 2010 | 49.37 | 50.21 | 49.33 | 50.12 | 4,823,742 | +1.29(+2.65%) |
Sep 23, 2010 | 48.82 | 49.86 | 48.78 | 48.82 | 4,123,126 | -1.33(-2.64%) |
Sep 22, 2010 | 50.63 | 50.86 | 49.96 | 50.15 | 3,319,200 | -0.52(-1.02%) |
Sep 21, 2010 | 51.38 | 51.77 | 50.61 | 50.66 | 4,004 | -0.51(-0.99%) |
Sep 20, 2010 | 50.46 | 51.29 | 50.32 | 51.17 | 4,701,607 | +1.01(+2.01%) |
Sep 17, 2010 | 50.16 | 50.21 | 49.47 | 50.16 | 3,339,242 | -0.05(-0.10%) |
Sep 15, 2010 | 49.45 | 50.45 | 49.32 | 50.21 | 3,995,917 | +0.57(+1.14%) |
Sep 14, 2010 | 49.75 | 50.13 | 49.45 | 49.64 | 5,533 | -0.34(-0.67%) |
Sep 13, 2010 | 49.89 | 50.39 | 49.69 | 49.98 | 4,191,359 | +0.07(+0.14%) |
Sep 10, 2010 | 49.79 | 50.05 | 49.34 | 49.91 | 2,281,464 | +0.33(+0.67%) |
Sep 09, 2010 | 50.74 | 50.74 | 49.42 | 49.58 | 6,959 | -0.36(-0.73%) |
Sep 08, 2010 | 49.92 | 50.26 | 49.63 | 49.94 | 8,829 | +0.20(+0.40%) |
Sep 07, 2010 | 50.17 | 50.41 | 49.69 | 49.74 | 21,115 | -1.03(-2.02%) |
Sep 03, 2010 | 50.84 | 51.04 | 50.42 | 50.77 | 4,265,302 | +0.59(+1.17%) |
Sep 02, 2010 | 49.35 | 50.25 | 49.22 | 50.18 | 22,521 | +0.95(+1.92%) |
Sep 01, 2010 | 48.45 | 49.35 | 48.21 | 49.23 | 6,425,130 | +1.63(+3.42%) |
Aug 31, 2010 | 47.57 | 47.77 | 46.72 | 47.61 | 65,111 | +0.33(+0.70%) |
Aug 30, 2010 | 47.33 | 48.02 | 47.21 | 47.27 | 3,250,700 | +0.16(+0.35%) |
Aug 27, 2010 | 46.84 | 47.68 | 46.25 | 47.11 | 5,358,816 | +0.23(+0.48%) |
Aug 26, 2010 | 47.33 | 47.61 | 46.56 | 46.88 | 13,222 | -0.17(-0.37%) |
Aug 25, 2010 | 45.98 | 47.29 | 45.98 | 47.06 | 20,053 | +0.62(+1.34%) |
Aug 24, 2010 | 45.74 | 46.81 | 45.58 | 46.44 | 9,625 | +0.12(+0.25%) |
Aug 23, 2010 | 47.03 | 47.23 | 46.31 | 46.32 | 2,955,821 | -0.49(-1.06%) |
Aug 20, 2010 | 46.83 | 47.13 | 46.55 | 46.82 | 4,240,808 | -0.22(-0.47%) |
Aug 19, 2010 | 48.17 | 48.21 | 46.87 | 47.04 | 7,901 | -1.30(-2.69%) |
Aug 18, 2010 | 48.37 | 48.63 | 47.89 | 48.34 | 1,942 | +0.08(+0.16%) |
Aug 17, 2010 | 47.50 | 48.65 | 47.17 | 48.26 | 10,115 | +1.22(+2.58%) |
Aug 16, 2010 | 46.77 | 47.49 | 46.47 | 47.04 | 2,799,167 | +0.07(+0.16%) |
Aug 13, 2010 | 46.97 | 47.61 | 46.61 | 46.97 | 3,705,526 | +0.12(+0.26%) |
Aug 12, 2010 | 46.79 | 47.62 | 46.61 | 46.85 | 4,753,280 | -0.53(-1.11%) |
Aug 11, 2010 | 47.49 | 48.02 | 47.02 | 47.38 | 2,865 | -1.01(-2.08%) |
Aug 10, 2010 | 48.39 | 48.91 | 47.80 | 48.38 | 120,767 | -0.57(-1.17%) |
Aug 09, 2010 | 48.90 | 49.10 | 48.52 | 48.96 | 4,234,990 | +0.43(+0.89%) |
Aug 06, 2010 | 48.53 | 48.68 | 47.86 | 48.53 | 4,674,529 | -0.15(-0.31%) |
Aug 05, 2010 | 48.93 | 49.36 | 48.58 | 48.68 | 4,807,760 | -0.69(-1.40%) |
Aug 04, 2010 | 48.72 | 49.39 | 48.40 | 49.37 | 62,479 | +0.67(+1.38%) |
Aug 03, 2010 | 48.69 | 48.94 | 48.30 | 48.69 | 31,347 | -0.19(-0.40%) |
Aug 02, 2010 | 47.53 | 49.02 | 47.30 | 48.89 | 7,764,999 | +2.25(+4.83%) |
Jul 30, 2010 | 46.63 | 46.82 | 45.32 | 46.63 | 5,009,475 | +0.67(+1.47%) |
Jul 29, 2010 | 46.86 | 47.19 | 45.78 | 45.96 | 7,402 | -0.63(-1.35%) |
Jul 28, 2010 | 46.59 | 47.22 | 46.17 | 46.59 | 15,883 | -0.08(-0.17%) |
Jul 27, 2010 | 46.67 | 47.04 | 45.88 | 46.67 | 30,953 | +0.11(+0.24%) |
Jul 26, 2010 | 45.48 | 46.65 | 45.12 | 46.56 | 4,629,494 | +0.92(+2.02%) |
Jul 23, 2010 | 44.75 | 45.72 | 44.35 | 45.64 | 5,244,302 | +0.51(+1.14%) |
Jul 22, 2010 | 43.77 | 45.42 | 43.65 | 45.12 | 39,180 | +2.07(+4.82%) |
Jul 21, 2010 | 44.66 | 44.66 | 42.78 | 43.05 | 5,468,337 | -1.06(-2.39%) |
Jul 20, 2010 | 44.10 | 44.19 | 42.70 | 44.10 | 5,419,171 | +0.53(+1.22%) |
Jul 19, 2010 | 43.17 | 43.76 | 42.48 | 43.57 | 4,426,736 | +0.59(+1.37%) |
Jul 16, 2010 | 42.98 | 44.19 | 42.71 | 42.98 | 7,155,123 | -0.90(-2.06%) |
Jul 15, 2010 | 44.12 | 44.47 | 43.24 | 43.88 | 4,582,683 | -0.32(-0.72%) |
Jul 14, 2010 | 44.11 | 44.68 | 43.78 | 44.20 | 69,636 | -0.26(-0.59%) |
Jul 13, 2010 | 43.96 | 44.68 | 43.77 | 44.46 | 11,542 | +1.10(+2.54%) |
Jul 12, 2010 | 43.16 | 43.52 | 42.49 | 43.36 | 2,924,796 | +0.16(+0.36%) |
Jul 09, 2010 | 43.20 | 43.25 | 42.44 | 43.20 | 3,455,571 | +0.50(+1.16%) |
Jul 08, 2010 | 42.99 | 43.09 | 41.92 | 42.71 | 40,418 | +0.25(+0.58%) |
Jul 07, 2010 | 40.66 | 42.51 | 40.39 | 42.46 | 7,053,317 | +2.07(+5.12%) |
Jul 06, 2010 | 40.39 | 42.44 | 39.97 | 40.39 | 21,202 | -0.94(-2.28%) |
Jul 02, 2010 | 41.33 | 42.92 | 41.14 | 41.33 | 4,637,280 | -1.03(-2.43%) |