Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 45.65 | 45.65 | 45.36 | 45.47 | 45,649 | -0.20(-0.45%) |
Oct 28, 2010 | 45.70 | 45.84 | 45.49 | 45.67 | 23,210 | +0.16(+0.36%) |
Oct 27, 2010 | 45.44 | 45.54 | 45.17 | 45.51 | 58,586 | -0.28(-0.61%) |
Oct 25, 2010 | 45.72 | 46.08 | 45.67 | 45.79 | 64,343 | +0.24(+0.52%) |
Oct 22, 2010 | 45.61 | 45.61 | 45.45 | 45.55 | 43,568 | +0.05(+0.11%) |
Oct 21, 2010 | 45.72 | 45.77 | 45.17 | 45.50 | 64,625 | +0.12(+0.27%) |
Oct 20, 2010 | 45.17 | 45.60 | 45.17 | 45.38 | 190,837 | +0.28(+0.62%) |
Oct 19, 2010 | 45.36 | 45.49 | 44.87 | 45.10 | 45,314 | -0.80(-1.75%) |
Oct 18, 2010 | 45.79 | 45.94 | 45.55 | 45.90 | 73,324 | +0.38(+0.84%) |
Oct 15, 2010 | 45.73 | 45.84 | 45.29 | 45.52 | 31,858 | +0.14(+0.31%) |
Oct 14, 2010 | 45.40 | 45.59 | 45.18 | 45.38 | 51,597 | -0.12(-0.27%) |
Oct 13, 2010 | 45.23 | 45.62 | 45.23 | 45.50 | 69,082 | +0.34(+0.74%) |
Oct 12, 2010 | 44.89 | 45.26 | 44.78 | 45.17 | 35,749 | +0.11(+0.25%) |
Oct 11, 2010 | 45.23 | 45.23 | 44.95 | 45.05 | 27,900 | +0.04(+0.09%) |
Oct 08, 2010 | 45.01 | 45.12 | 44.79 | 45.01 | 23,127 | +0.17(+0.38%) |
Oct 07, 2010 | 45.00 | 45.08 | 44.77 | 44.84 | 18,858 | +0.01(+0.02%) |
Oct 06, 2010 | 44.91 | 45.01 | 44.68 | 44.83 | 64,171 | -0.12(-0.27%) |
Oct 05, 2010 | 44.57 | 45.06 | 44.57 | 44.95 | 56,535 | +0.76(+1.72%) |
Oct 04, 2010 | 44.56 | 44.66 | 44.04 | 44.19 | 41,763 | -0.43(-0.97%) |
Oct 01, 2010 | 44.63 | 44.87 | 44.37 | 44.63 | 47,486 | +0.02(+0.04%) |
Sep 30, 2010 | 44.91 | 45.00 | 44.45 | 44.61 | 75,025 | -0.07(-0.16%) |
Sep 29, 2010 | 44.62 | 44.82 | 44.51 | 44.69 | 66,491 | -0.11(-0.26%) |
Sep 28, 2010 | 44.59 | 44.86 | 44.22 | 44.80 | 52,323 | +0.37(+0.83%) |
Sep 27, 2010 | 44.71 | 44.71 | 44.41 | 44.43 | 33,463 | -0.28(-0.62%) |
Sep 24, 2010 | 44.48 | 44.73 | 44.42 | 44.71 | 37,078 | +0.59(+1.33%) |
Sep 23, 2010 | 44.01 | 44.42 | 44.01 | 44.12 | 37,537 | -0.17(-0.39%) |
Sep 22, 2010 | 44.22 | 44.49 | 44.12 | 44.29 | 49,159 | -0.01(-0.01%) |
Sep 21, 2010 | 44.33 | 44.46 | 44.20 | 44.30 | 60,916 | +0.02(+0.05%) |
Sep 20, 2010 | 43.81 | 44.36 | 43.73 | 44.28 | 35,494 | +0.58(+1.33%) |
Sep 17, 2010 | 43.70 | 43.94 | 43.61 | 43.70 | 38,367 | -0.07(-0.15%) |
Sep 15, 2010 | 43.28 | 43.83 | 43.28 | 43.76 | 51,379 | +0.34(+0.79%) |
Sep 14, 2010 | 43.18 | 43.57 | 43.11 | 43.42 | 57,277 | +0.18(+0.42%) |
Sep 13, 2010 | 43.48 | 43.48 | 43.09 | 43.24 | 37,950 | +0.15(+0.35%) |
Sep 10, 2010 | 42.82 | 43.14 | 42.82 | 43.08 | 24,000 | +0.36(+0.83%) |
Sep 09, 2010 | 42.68 | 42.82 | 42.57 | 42.73 | 28,629 | +0.45(+1.06%) |
Sep 08, 2010 | 42.12 | 42.43 | 42.12 | 42.28 | 53,902 | +0.24(+0.56%) |
Sep 07, 2010 | 42.13 | 42.24 | 42.01 | 42.04 | 22,456 | -0.30(-0.71%) |
Sep 03, 2010 | 42.35 | 42.38 | 42.11 | 42.35 | 37,955 | +0.41(+0.98%) |
Sep 02, 2010 | 41.77 | 41.95 | 41.63 | 41.94 | 43,790 | +0.30(+0.72%) |
Sep 01, 2010 | 41.19 | 41.70 | 41.04 | 41.64 | 48,645 | +0.99(+2.42%) |
Aug 31, 2010 | 40.59 | 41.00 | 40.55 | 40.65 | 56,594 | -0.30(-0.74%) |
Aug 30, 2010 | 41.40 | 41.40 | 40.95 | 40.95 | 106,734 | -0.41(-0.99%) |
Aug 27, 2010 | 41.36 | 41.40 | 40.55 | 41.36 | 49,537 | +0.46(+1.12%) |
Aug 26, 2010 | 41.39 | 41.39 | 40.81 | 40.90 | 34,419 | -0.35(-0.84%) |
Aug 25, 2010 | 40.59 | 41.30 | 40.46 | 41.25 | 57,887 | +0.44(+1.08%) |
Aug 24, 2010 | 41.21 | 41.24 | 40.68 | 40.81 | 131,096 | -0.84(-2.02%) |
Aug 23, 2010 | 41.74 | 42.09 | 41.65 | 41.65 | 55,147 | +0.05(+0.12%) |
Aug 20, 2010 | 41.56 | 41.62 | 41.31 | 41.60 | 34,645 | -0.12(-0.29%) |
Aug 19, 2010 | 42.30 | 42.30 | 41.57 | 41.72 | 76,450 | -0.74(-1.75%) |
Aug 18, 2010 | 42.44 | 42.74 | 42.21 | 42.47 | 41,276 | -0.02(-0.04%) |
Aug 17, 2010 | 42.32 | 42.67 | 42.07 | 42.48 | 44,958 | +0.55(+1.31%) |
Aug 16, 2010 | 41.82 | 42.05 | 41.58 | 41.94 | 117,141 | -0.14(-0.33%) |
Aug 13, 2010 | 42.08 | 42.26 | 41.97 | 42.08 | 63,432 | -0.17(-0.41%) |
Aug 12, 2010 | 41.49 | 42.39 | 41.38 | 42.25 | 54,597 | +0.15(+0.35%) |
Aug 11, 2010 | 42.57 | 42.57 | 42.06 | 42.10 | 65,766 | -1.12(-2.59%) |
Aug 10, 2010 | 42.80 | 43.41 | 42.74 | 43.22 | 148,658 | -0.02(-0.06%) |
Aug 09, 2010 | 43.25 | 43.28 | 43.03 | 43.25 | 57,042 | +0.15(+0.34%) |
Aug 06, 2010 | 43.10 | 43.10 | 42.45 | 43.10 | 44,891 | +0.17(+0.40%) |
Aug 05, 2010 | 42.84 | 43.02 | 42.73 | 42.93 | 71,330 | -0.12(-0.29%) |
Aug 04, 2010 | 42.62 | 43.08 | 42.55 | 43.05 | 85,170 | +0.56(+1.31%) |
Aug 03, 2010 | 42.10 | 42.74 | 42.10 | 42.49 | 117,721 | +0.29(+0.68%) |