Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.21 | 52.01 | 50.94 | 51.31 | 3,205,299 | +0.26(+0.50%) |
Sep 29, 2010 | 50.74 | 51.07 | 50.31 | 51.05 | 2,000,281 | +0.12(+0.23%) |
Sep 28, 2010 | 50.59 | 51.32 | 50.20 | 50.93 | 2,515,606 | +0.53(+1.05%) |
Sep 27, 2010 | 50.34 | 50.68 | 50.10 | 50.41 | 1,393,427 | +0.07(+0.13%) |
Sep 24, 2010 | 49.77 | 50.57 | 49.74 | 50.34 | 2,042,931 | +1.09(+2.22%) |
Sep 23, 2010 | 49.61 | 50.00 | 48.99 | 49.25 | 1,720,625 | -0.71(-1.42%) |
Sep 22, 2010 | 50.52 | 50.92 | 49.70 | 49.96 | 2,120,777 | -0.56(-1.10%) |
Sep 21, 2010 | 50.59 | 50.99 | 50.41 | 50.52 | 1,768,856 | +0.04(+0.07%) |
Sep 20, 2010 | 50.48 | 51.06 | 50.38 | 50.48 | 1,571,422 | +0.25(+0.50%) |
Sep 17, 2010 | 50.08 | 50.33 | 49.80 | 50.23 | 2,094,251 | +0.18(+0.35%) |
Sep 15, 2010 | 49.79 | 50.18 | 49.49 | 50.05 | 1,177,600 | +0.15(+0.31%) |
Sep 14, 2010 | 49.69 | 50.20 | 49.45 | 49.90 | 2,833,924 | +0.00(+0.00%) |
Sep 13, 2010 | 49.94 | 50.19 | 49.53 | 49.90 | 2,112,267 | +0.37(+0.74%) |
Sep 10, 2010 | 49.84 | 49.94 | 49.40 | 49.53 | 1,451,511 | -0.14(-0.28%) |
Sep 09, 2010 | 49.99 | 50.15 | 49.51 | 49.67 | 1,528,422 | +0.01(+0.03%) |
Sep 08, 2010 | 49.38 | 50.21 | 49.31 | 49.66 | 1,739,756 | +0.45(+0.91%) |
Sep 07, 2010 | 49.50 | 49.66 | 49.01 | 49.21 | 1,543,476 | -0.37(-0.74%) |
Sep 03, 2010 | 49.86 | 50.05 | 49.39 | 49.58 | 1,803,763 | +0.24(+0.49%) |
Sep 02, 2010 | 48.89 | 49.39 | 48.87 | 49.33 | 1,327,156 | +0.63(+1.30%) |
Sep 01, 2010 | 48.21 | 49.00 | 47.85 | 48.70 | 2,813,823 | +1.20(+2.52%) |
Aug 31, 2010 | 47.16 | 47.85 | 47.07 | 47.51 | 3,238,308 | +0.07(+0.14%) |
Aug 30, 2010 | 47.96 | 48.22 | 47.42 | 47.44 | 1,481,133 | -0.75(-1.55%) |
Aug 27, 2010 | 47.71 | 48.54 | 47.23 | 48.19 | 1,935,888 | +0.74(+1.56%) |
Aug 26, 2010 | 47.85 | 48.28 | 47.43 | 47.45 | 2,210,208 | -0.15(-0.32%) |
Aug 25, 2010 | 47.40 | 47.82 | 47.28 | 47.60 | 2,619,355 | -0.01(-0.03%) |
Aug 24, 2010 | 47.82 | 48.01 | 47.24 | 47.62 | 2,643,204 | -0.53(-1.09%) |
Aug 23, 2010 | 48.71 | 49.20 | 48.12 | 48.14 | 1,913,403 | -0.22(-0.45%) |
Aug 20, 2010 | 47.58 | 48.51 | 47.24 | 48.36 | 2,622,923 | +0.71(+1.49%) |
Aug 19, 2010 | 47.99 | 48.03 | 46.96 | 47.65 | 2,737,340 | -0.58(-1.20%) |
Aug 18, 2010 | 47.92 | 48.61 | 47.65 | 48.23 | 1,637,355 | -0.23(-0.47%) |
Aug 17, 2010 | 47.86 | 48.84 | 47.58 | 48.46 | 2,423,055 | +1.05(+2.20%) |
Aug 16, 2010 | 47.01 | 47.65 | 46.65 | 47.41 | 1,545,260 | +0.19(+0.40%) |
Aug 13, 2010 | 47.18 | 47.50 | 47.00 | 47.22 | 1,902,465 | -0.21(-0.45%) |
Aug 12, 2010 | 47.02 | 47.65 | 46.84 | 47.43 | 2,041,639 | -0.07(-0.14%) |
Aug 11, 2010 | 47.84 | 47.91 | 46.94 | 47.50 | 3,250,133 | -0.89(-1.84%) |
Aug 10, 2010 | 48.98 | 49.31 | 48.04 | 48.39 | 3,290,723 | -1.15(-2.32%) |
Aug 09, 2010 | 49.25 | 49.71 | 49.14 | 49.54 | 1,570,356 | +0.64(+1.32%) |
Aug 06, 2010 | 48.68 | 49.41 | 48.47 | 48.90 | 2,403,879 | -0.34(-0.68%) |
Aug 05, 2010 | 49.05 | 49.36 | 48.72 | 49.23 | 1,765,668 | +0.10(+0.19%) |
Aug 04, 2010 | 48.66 | 49.25 | 48.46 | 49.14 | 1,967,014 | +0.58(+1.19%) |
Aug 03, 2010 | 48.30 | 48.74 | 47.82 | 48.56 | 1,916,556 | +0.15(+0.32%) |
Aug 02, 2010 | 47.77 | 48.45 | 47.53 | 48.41 | 2,109,902 | +0.75(+1.56%) |
Jul 30, 2010 | 46.86 | 47.90 | 46.64 | 47.66 | 2,282,388 | +0.42(+0.88%) |
Jul 29, 2010 | 47.62 | 47.84 | 46.78 | 47.24 | 3,339,931 | -0.18(-0.37%) |
Jul 28, 2010 | 46.75 | 47.84 | 46.45 | 47.42 | 11,558,963 | +2.68(+6.00%) |
Jul 27, 2010 | 45.45 | 45.66 | 44.63 | 44.74 | 2,935,543 | -0.66(-1.45%) |
Jul 26, 2010 | 44.63 | 45.63 | 44.59 | 45.39 | 3,060,028 | +0.89(+2.00%) |
Jul 23, 2010 | 43.34 | 44.58 | 42.90 | 44.50 | 3,139,193 | +1.08(+2.49%) |
Jul 22, 2010 | 42.54 | 43.49 | 42.54 | 43.42 | 3,216,466 | +1.31(+3.11%) |
Jul 21, 2010 | 42.90 | 43.03 | 41.83 | 42.11 | 1,741,993 | -0.76(-1.77%) |
Jul 20, 2010 | 42.05 | 42.92 | 41.67 | 42.87 | 1,612,098 | +0.29(+0.69%) |
Jul 19, 2010 | 42.07 | 42.73 | 41.81 | 42.58 | 1,942,962 | +0.58(+1.39%) |
Jul 16, 2010 | 42.77 | 42.87 | 41.93 | 42.00 | 1,796,708 | -0.83(-1.93%) |
Jul 15, 2010 | 42.87 | 43.07 | 42.19 | 42.82 | 1,452,864 | -0.12(-0.29%) |
Jul 14, 2010 | 42.58 | 43.23 | 42.54 | 42.95 | 2,079,109 | +0.54(+1.28%) |
Jul 13, 2010 | 42.18 | 42.54 | 41.97 | 42.41 | 1,606,094 | +0.77(+1.84%) |
Jul 12, 2010 | 41.51 | 42.11 | 41.37 | 41.64 | 1,037,003 | -0.07(-0.18%) |
Jul 09, 2010 | 41.51 | 41.92 | 41.43 | 41.71 | 1,190,448 | +0.20(+0.48%) |
Jul 08, 2010 | 41.34 | 41.70 | 41.16 | 41.51 | 1,389,218 | +0.29(+0.69%) |
Jul 07, 2010 | 40.67 | 41.39 | 40.42 | 41.23 | 2,280,312 | +0.56(+1.37%) |
Jul 06, 2010 | 40.70 | 40.95 | 40.27 | 40.67 | 2,477,985 | +0.43(+1.07%) |
Jul 02, 2010 | 40.75 | 40.92 | 39.84 | 40.24 | 1,612,533 | -0.49(-1.20%) |