Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 50.83 | 51.30 | 50.83 | 51.26 | 103,349 | +0.34(+0.68%) |
Oct 28, 2010 | 51.42 | 51.42 | 50.71 | 50.91 | 756,254 | -0.09(-0.18%) |
Oct 27, 2010 | 50.62 | 51.01 | 50.36 | 51.00 | 71,407 | +0.30(+0.59%) |
Oct 25, 2010 | 50.67 | 51.19 | 50.62 | 50.71 | 87,802 | +0.35(+0.70%) |
Oct 22, 2010 | 50.12 | 50.35 | 49.91 | 50.35 | 50,894 | +0.34(+0.69%) |
Oct 21, 2010 | 50.16 | 50.49 | 49.56 | 50.01 | 50,961 | +0.10(+0.20%) |
Oct 20, 2010 | 49.55 | 50.09 | 49.47 | 49.91 | 99,244 | +0.61(+1.23%) |
Oct 19, 2010 | 49.63 | 49.93 | 49.05 | 49.30 | 97,718 | -0.99(-1.96%) |
Oct 18, 2010 | 50.33 | 50.33 | 50.05 | 50.29 | 64,344 | +0.05(+0.09%) |
Oct 15, 2010 | 50.63 | 50.63 | 49.80 | 50.24 | 115,859 | +0.19(+0.38%) |
Oct 14, 2010 | 50.28 | 50.41 | 49.80 | 50.05 | 51,060 | -0.38(-0.75%) |
Oct 13, 2010 | 50.40 | 50.67 | 50.23 | 50.43 | 72,278 | +0.44(+0.89%) |
Oct 12, 2010 | 49.62 | 50.11 | 49.15 | 49.99 | 65,040 | +0.26(+0.53%) |
Oct 11, 2010 | 49.75 | 49.92 | 49.62 | 49.73 | 61,631 | +0.05(+0.11%) |
Oct 08, 2010 | 49.67 | 49.82 | 49.10 | 49.67 | 49,123 | +0.51(+1.03%) |
Oct 07, 2010 | 49.44 | 49.47 | 48.82 | 49.17 | 84,844 | -0.02(-0.04%) |
Oct 06, 2010 | 49.69 | 49.70 | 49.00 | 49.18 | 125,546 | -0.56(-1.13%) |
Oct 05, 2010 | 49.09 | 49.85 | 49.09 | 49.75 | 102,966 | +1.15(+2.37%) |
Oct 04, 2010 | 49.12 | 49.16 | 48.29 | 48.60 | 99,233 | -0.53(-1.07%) |
Oct 01, 2010 | 49.12 | 49.42 | 48.79 | 49.12 | 110,792 | +0.14(+0.28%) |
Sep 30, 2010 | 49.48 | 49.66 | 48.64 | 48.99 | 185,252 | -0.14(-0.28%) |
Sep 29, 2010 | 49.08 | 49.27 | 48.88 | 49.12 | 90,152 | +0.01(+0.02%) |
Sep 28, 2010 | 48.90 | 49.18 | 48.22 | 49.11 | 101,385 | +0.36(+0.74%) |
Sep 27, 2010 | 48.89 | 49.01 | 48.65 | 48.75 | 480,231 | -0.13(-0.26%) |
Sep 24, 2010 | 48.37 | 48.93 | 48.37 | 48.88 | 69,566 | +1.10(+2.29%) |
Sep 23, 2010 | 47.59 | 48.29 | 47.49 | 47.78 | 78,967 | -0.15(-0.32%) |
Sep 22, 2010 | 48.24 | 48.57 | 47.78 | 47.93 | 112,958 | -0.34(-0.71%) |
Sep 21, 2010 | 48.54 | 48.62 | 48.14 | 48.28 | 98,670 | -0.27(-0.56%) |
Sep 20, 2010 | 47.89 | 48.60 | 47.83 | 48.55 | 74,054 | +0.86(+1.80%) |
Sep 17, 2010 | 47.69 | 47.87 | 47.45 | 47.69 | 89,742 | +0.04(+0.08%) |
Sep 15, 2010 | 47.31 | 47.70 | 47.15 | 47.65 | 48,274 | +0.18(+0.38%) |
Sep 14, 2010 | 47.34 | 47.72 | 47.18 | 47.47 | 128,948 | +0.00(+0.00%) |
Sep 13, 2010 | 47.39 | 47.52 | 47.22 | 47.47 | 85,384 | +0.71(+1.51%) |
Sep 10, 2010 | 46.60 | 46.87 | 46.52 | 46.77 | 68,779 | +0.25(+0.55%) |
Sep 09, 2010 | 47.06 | 47.06 | 46.35 | 46.51 | 122,887 | +0.05(+0.10%) |
Sep 08, 2010 | 46.21 | 46.66 | 46.21 | 46.47 | 137,543 | +0.37(+0.81%) |
Sep 07, 2010 | 46.44 | 46.47 | 46.05 | 46.10 | 88,497 | -0.55(-1.18%) |
Sep 03, 2010 | 46.73 | 46.84 | 46.30 | 46.65 | 117,237 | +0.62(+1.36%) |
Sep 02, 2010 | 45.33 | 46.07 | 45.33 | 46.02 | 157,889 | +0.72(+1.60%) |
Sep 01, 2010 | 44.43 | 45.34 | 44.41 | 45.30 | 110,639 | +1.58(+3.60%) |
Aug 31, 2010 | 43.69 | 44.08 | 43.41 | 43.72 | 143,405 | -0.16(-0.37%) |
Aug 30, 2010 | 44.38 | 44.57 | 43.89 | 43.89 | 98,809 | -0.65(-1.46%) |
Aug 27, 2010 | 44.54 | 44.58 | 43.24 | 44.54 | 139,188 | +0.92(+2.12%) |
Aug 26, 2010 | 44.18 | 44.31 | 43.58 | 43.62 | 126,823 | -0.31(-0.70%) |
Aug 25, 2010 | 43.39 | 44.06 | 43.03 | 43.92 | 205,580 | +0.19(+0.44%) |
Aug 24, 2010 | 43.95 | 44.11 | 43.46 | 43.73 | 153,517 | -0.82(-1.85%) |
Aug 23, 2010 | 45.24 | 45.38 | 44.56 | 44.56 | 223,685 | -0.42(-0.93%) |
Aug 20, 2010 | 44.71 | 44.97 | 44.34 | 44.97 | 76,228 | +0.13(+0.28%) |
Aug 19, 2010 | 45.25 | 45.54 | 44.68 | 44.85 | 58,397 | -0.64(-1.41%) |
Aug 18, 2010 | 45.35 | 45.71 | 45.05 | 45.49 | 42,120 | +0.14(+0.30%) |
Aug 17, 2010 | 44.97 | 45.70 | 44.92 | 45.35 | 48,729 | +0.81(+1.81%) |
Aug 16, 2010 | 44.14 | 44.74 | 44.14 | 44.55 | 46,372 | +0.02(+0.04%) |
Aug 13, 2010 | 44.53 | 44.82 | 44.53 | 44.53 | 34,498 | -0.19(-0.43%) |
Aug 12, 2010 | 43.84 | 44.88 | 43.76 | 44.72 | 48,945 | -0.14(-0.30%) |
Aug 11, 2010 | 45.57 | 45.57 | 44.77 | 44.86 | 110 | -1.50(-3.24%) |
Aug 10, 2010 | 46.40 | 46.59 | 46.04 | 46.36 | 73,242 | -0.59(-1.25%) |
Aug 09, 2010 | 46.84 | 46.99 | 46.60 | 46.95 | 52,321 | +0.40(+0.86%) |
Aug 06, 2010 | 46.55 | 46.69 | 45.97 | 46.55 | 66,200 | -0.16(-0.34%) |
Aug 05, 2010 | 46.52 | 46.78 | 46.40 | 46.71 | 58,785 | -0.11(-0.24%) |
Aug 04, 2010 | 46.62 | 46.88 | 46.36 | 46.82 | 93,017 | +0.61(+1.31%) |
Aug 03, 2010 | 46.39 | 46.46 | 45.93 | 46.21 | 94,196 | -0.29(-0.62%) |