Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 51.40 | 51.72 | 50.96 | 51.40 | 49,239 | +0.04(+0.08%) |
Sep 29, 2010 | 51.44 | 51.57 | 51.26 | 51.36 | 4,869 | -0.12(-0.24%) |
Sep 28, 2010 | 51.71 | 51.71 | 51.20 | 51.48 | 3,928 | -0.09(-0.17%) |
Sep 27, 2010 | 51.90 | 52.01 | 51.57 | 51.57 | 8,635,659 | -0.23(-0.45%) |
Sep 24, 2010 | 52.02 | 52.04 | 51.70 | 51.81 | 8,477,175 | +0.32(+0.62%) |
Sep 23, 2010 | 51.49 | 52.04 | 51.45 | 51.49 | 1,580 | -0.34(-0.65%) |
Sep 22, 2010 | 51.99 | 52.28 | 51.74 | 51.83 | 7,451,977 | -0.26(-0.50%) |
Sep 21, 2010 | 51.96 | 52.26 | 51.66 | 52.09 | 724 | +0.28(+0.53%) |
Sep 20, 2010 | 51.27 | 51.98 | 51.26 | 51.82 | 6,105,857 | +0.55(+1.06%) |
Sep 17, 2010 | 51.27 | 51.59 | 51.14 | 51.27 | 11,501,525 | -0.27(-0.52%) |
Sep 15, 2010 | 50.86 | 51.62 | 50.85 | 51.54 | 6,594,600 | +0.53(+1.04%) |
Sep 14, 2010 | 51.37 | 51.44 | 50.92 | 51.01 | 289 | -0.43(-0.84%) |
Sep 13, 2010 | 51.91 | 51.97 | 51.06 | 51.44 | 11,381,624 | -0.30(-0.59%) |
Sep 10, 2010 | 51.18 | 51.83 | 51.17 | 51.75 | 10,848,577 | +0.44(+0.86%) |
Sep 09, 2010 | 51.28 | 52.48 | 50.81 | 51.30 | 54,733 | -1.18(-2.25%) |
Sep 08, 2010 | 52.39 | 52.61 | 52.26 | 52.48 | 10,948 | +0.19(+0.37%) |
Sep 07, 2010 | 51.72 | 52.42 | 51.69 | 52.29 | 26,125 | +0.49(+0.95%) |
Sep 03, 2010 | 51.67 | 51.98 | 51.34 | 51.80 | 10,627,207 | +0.05(+0.09%) |
Sep 02, 2010 | 51.57 | 51.78 | 51.25 | 51.75 | 2,264 | +0.33(+0.64%) |
Sep 01, 2010 | 50.99 | 51.46 | 50.86 | 51.42 | 9,780,010 | +1.01(+2.01%) |
Aug 31, 2010 | 50.39 | 50.58 | 50.05 | 50.41 | 22,582 | +0.08(+0.15%) |
Aug 30, 2010 | 50.57 | 50.68 | 50.18 | 50.33 | 6,723,650 | +0.00(+0.00%) |
Aug 27, 2010 | 50.66 | 50.72 | 49.89 | 50.33 | 9,630,352 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.50 | 50.06 | 50.14 | 7,618,604 | +0.03(+0.05%) |
Aug 25, 2010 | 49.50 | 50.29 | 49.50 | 50.11 | 6,940 | +0.32(+0.65%) |
Aug 24, 2010 | 49.81 | 50.05 | 49.43 | 49.79 | 63,558 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.21 | 50.22 | 7,892,920 | +0.18(+0.36%) |
Aug 20, 2010 | 49.89 | 50.12 | 49.76 | 50.04 | 8,129,471 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.96 | 114,694 | -0.19(-0.38%) |
Aug 18, 2010 | 50.14 | 50.54 | 49.84 | 50.15 | 3,714 | +0.02(+0.04%) |
Aug 17, 2010 | 49.35 | 50.42 | 49.12 | 50.13 | 23,969 | +0.98(+1.99%) |
Aug 16, 2010 | 49.13 | 49.38 | 48.98 | 49.15 | 7,208,535 | -0.07(-0.14%) |
Aug 13, 2010 | 49.22 | 49.62 | 49.09 | 49.22 | 8,674,741 | -0.12(-0.24%) |
Aug 12, 2010 | 48.64 | 49.40 | 48.64 | 49.34 | 8,241,368 | +0.32(+0.66%) |
Aug 11, 2010 | 49.30 | 49.52 | 48.96 | 49.02 | 3,772 | -0.71(-1.43%) |
Aug 10, 2010 | 49.73 | 49.97 | 49.28 | 49.73 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.58 | 50.21 | 49.54 | 49.93 | 13,029,419 | +0.81(+1.64%) |
Aug 06, 2010 | 49.12 | 49.16 | 47.94 | 49.12 | 9,895,631 | +0.88(+1.83%) |
Aug 05, 2010 | 48.27 | 48.27 | 47.82 | 48.24 | 7,947,204 | -0.16(-0.34%) |
Aug 04, 2010 | 48.19 | 48.58 | 48.07 | 48.40 | 34,571 | +0.16(+0.34%) |
Aug 03, 2010 | 48.07 | 48.50 | 47.97 | 48.24 | 1,780 | +0.14(+0.28%) |
Aug 02, 2010 | 48.27 | 48.27 | 47.88 | 48.10 | 8,538,876 | +0.36(+0.75%) |
Jul 30, 2010 | 47.74 | 47.91 | 46.96 | 47.74 | 8,750,370 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.10 | 47.18 | 47.50 | 1,126 | -0.27(-0.56%) |
Jul 28, 2010 | 47.77 | 48.19 | 47.50 | 47.77 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.20 | 48.63 | 47.92 | 48.20 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.52 | 47.86 | 48.52 | 8,073,645 | +0.66(+1.39%) |
Jul 23, 2010 | 48.45 | 48.73 | 47.20 | 47.86 | 17,872,648 | -1.03(-2.10%) |
Jul 22, 2010 | 48.28 | 48.98 | 48.28 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.61 | 47.69 | 48.00 | 8,374,408 | -0.52(-1.07%) |
Jul 20, 2010 | 48.52 | 48.59 | 47.55 | 48.52 | 7,995,218 | +0.66(+1.37%) |
Jul 19, 2010 | 47.91 | 48.19 | 47.55 | 47.87 | 7,408,583 | -0.02(-0.04%) |
Jul 16, 2010 | 47.89 | 48.80 | 47.83 | 47.89 | 8,735,162 | -0.68(-1.41%) |
Jul 15, 2010 | 48.54 | 48.93 | 48.22 | 48.57 | 7,989,452 | +0.03(+0.06%) |
Jul 14, 2010 | 48.27 | 48.60 | 48.04 | 48.54 | 1,361 | +0.04(+0.08%) |
Jul 13, 2010 | 48.50 | 48.66 | 48.01 | 48.50 | 34,079 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.93 | 47.22 | 47.89 | 7,917,006 | +0.49(+1.04%) |
Jul 09, 2010 | 47.39 | 47.47 | 47.07 | 47.39 | 6,591,239 | +0.14(+0.29%) |
Jul 08, 2010 | 46.42 | 47.35 | 46.25 | 47.26 | 32,423 | +1.15(+2.49%) |
Jul 07, 2010 | 45.25 | 46.13 | 45.19 | 46.11 | 9,672,921 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.94 | 44.94 | 45.27 | 5,246 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.87 | 45.17 | 45.29 | 7,712,913 | -0.39(-0.85%) |