Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 48.84 | 49.92 | 48.61 | 48.83 | 43,001 | -0.16(-0.33%) |
Sep 29, 2010 | 49.24 | 49.35 | 48.83 | 48.99 | 5,526 | -0.44(-0.88%) |
Sep 28, 2010 | 49.45 | 49.59 | 48.63 | 49.43 | 36,109 | +0.02(+0.03%) |
Sep 27, 2010 | 50.04 | 50.16 | 49.30 | 49.41 | 2,817,085 | -0.74(-1.47%) |
Sep 24, 2010 | 49.41 | 50.24 | 49.37 | 50.15 | 4,820,239 | +1.30(+2.65%) |
Sep 23, 2010 | 48.86 | 49.90 | 48.82 | 48.86 | 4,120,131 | -1.33(-2.64%) |
Sep 22, 2010 | 50.66 | 50.90 | 50.00 | 50.18 | 3,316,789 | -0.52(-1.02%) |
Sep 21, 2010 | 51.42 | 51.81 | 50.65 | 50.70 | 4,001 | -0.51(-0.99%) |
Sep 20, 2010 | 50.49 | 51.33 | 50.35 | 51.21 | 4,698,193 | +1.01(+2.01%) |
Sep 17, 2010 | 50.19 | 50.25 | 49.50 | 50.19 | 3,336,816 | -0.05(-0.10%) |
Sep 15, 2010 | 49.49 | 50.48 | 49.35 | 50.25 | 3,993,015 | +0.57(+1.14%) |
Sep 14, 2010 | 49.78 | 50.16 | 49.49 | 49.68 | 5,529 | -0.34(-0.67%) |
Sep 13, 2010 | 49.93 | 50.43 | 49.73 | 50.02 | 4,188,316 | +0.07(+0.14%) |
Sep 10, 2010 | 49.83 | 50.09 | 49.37 | 49.95 | 2,279,808 | +0.33(+0.67%) |
Sep 09, 2010 | 50.78 | 50.78 | 49.45 | 49.62 | 6,954 | -0.36(-0.73%) |
Sep 08, 2010 | 49.95 | 50.29 | 49.67 | 49.98 | 8,822 | +0.20(+0.40%) |
Sep 07, 2010 | 50.21 | 50.44 | 49.73 | 49.78 | 21,099 | -1.03(-2.02%) |
Sep 03, 2010 | 50.87 | 51.08 | 50.46 | 50.81 | 4,262,205 | +0.59(+1.17%) |
Sep 02, 2010 | 49.39 | 50.28 | 49.25 | 50.22 | 22,505 | +0.95(+1.92%) |
Sep 01, 2010 | 48.48 | 49.39 | 48.24 | 49.27 | 6,420,464 | +1.63(+3.42%) |
Aug 31, 2010 | 47.60 | 47.81 | 46.75 | 47.64 | 65,064 | +0.33(+0.70%) |
Aug 30, 2010 | 47.36 | 48.06 | 47.24 | 47.31 | 3,248,339 | +0.16(+0.35%) |
Aug 27, 2010 | 46.87 | 47.72 | 46.28 | 47.15 | 5,354,925 | +0.23(+0.48%) |
Aug 26, 2010 | 47.36 | 47.64 | 46.59 | 46.92 | 13,213 | -0.17(-0.37%) |
Aug 25, 2010 | 46.01 | 47.32 | 46.01 | 47.09 | 20,038 | +0.62(+1.34%) |
Aug 24, 2010 | 45.77 | 46.85 | 45.61 | 46.47 | 9,618 | +0.12(+0.25%) |
Aug 23, 2010 | 47.06 | 47.27 | 46.34 | 46.36 | 2,953,674 | -0.49(-1.06%) |
Aug 20, 2010 | 46.87 | 47.17 | 46.58 | 46.85 | 4,237,728 | -0.22(-0.47%) |
Aug 19, 2010 | 48.20 | 48.25 | 46.91 | 47.07 | 7,896 | -1.30(-2.69%) |
Aug 18, 2010 | 48.40 | 48.66 | 47.92 | 48.37 | 1,940 | +0.08(+0.16%) |
Aug 17, 2010 | 47.53 | 48.69 | 47.20 | 48.29 | 10,108 | +1.22(+2.58%) |
Aug 16, 2010 | 46.81 | 47.52 | 46.51 | 47.08 | 2,797,134 | +0.07(+0.16%) |
Aug 13, 2010 | 47.00 | 47.64 | 46.64 | 47.00 | 3,702,835 | +0.12(+0.26%) |
Aug 12, 2010 | 46.82 | 47.66 | 46.65 | 46.88 | 4,749,828 | -0.53(-1.11%) |
Aug 11, 2010 | 47.53 | 48.05 | 47.05 | 47.41 | 2,863 | -1.01(-2.08%) |
Aug 10, 2010 | 48.43 | 48.94 | 47.83 | 48.42 | 120,679 | -0.58(-1.17%) |
Aug 09, 2010 | 48.93 | 49.14 | 48.56 | 49.00 | 4,231,915 | +0.43(+0.89%) |
Aug 06, 2010 | 48.56 | 48.72 | 47.89 | 48.56 | 4,671,134 | -0.15(-0.31%) |
Aug 05, 2010 | 48.96 | 49.40 | 48.61 | 48.71 | 4,804,269 | -0.69(-1.40%) |
Aug 04, 2010 | 48.76 | 49.42 | 48.44 | 49.40 | 62,434 | +0.67(+1.38%) |
Aug 03, 2010 | 48.73 | 48.98 | 48.34 | 48.73 | 31,325 | -0.19(-0.40%) |
Aug 02, 2010 | 47.56 | 49.06 | 47.34 | 48.92 | 7,759,360 | +2.25(+4.83%) |
Jul 30, 2010 | 46.67 | 46.85 | 45.35 | 46.67 | 5,005,837 | +0.67(+1.47%) |
Jul 29, 2010 | 46.89 | 47.23 | 45.82 | 45.99 | 7,396 | -0.63(-1.35%) |
Jul 28, 2010 | 46.62 | 47.26 | 46.20 | 46.62 | 15,871 | -0.08(-0.17%) |
Jul 27, 2010 | 46.70 | 47.08 | 45.91 | 46.70 | 30,931 | +0.11(+0.24%) |
Jul 26, 2010 | 45.52 | 46.68 | 45.15 | 46.59 | 4,626,132 | +0.92(+2.02%) |
Jul 23, 2010 | 44.78 | 45.76 | 44.38 | 45.67 | 5,240,494 | +0.51(+1.14%) |
Jul 22, 2010 | 43.80 | 45.45 | 43.69 | 45.16 | 39,152 | +2.08(+4.82%) |
Jul 21, 2010 | 44.70 | 44.70 | 42.81 | 43.08 | 5,464,366 | -1.06(-2.39%) |
Jul 20, 2010 | 44.14 | 44.23 | 42.73 | 44.14 | 5,415,236 | +0.53(+1.22%) |
Jul 19, 2010 | 43.20 | 43.79 | 42.51 | 43.60 | 4,423,521 | +0.59(+1.37%) |
Jul 16, 2010 | 43.01 | 44.22 | 42.74 | 43.01 | 7,149,926 | -0.90(-2.06%) |
Jul 15, 2010 | 44.16 | 44.50 | 43.27 | 43.92 | 4,579,355 | -0.32(-0.72%) |
Jul 14, 2010 | 44.15 | 44.71 | 43.81 | 44.24 | 69,586 | -0.26(-0.59%) |
Jul 13, 2010 | 43.99 | 44.72 | 43.81 | 44.50 | 11,533 | +1.10(+2.54%) |
Jul 12, 2010 | 43.19 | 43.55 | 42.52 | 43.39 | 2,922,672 | +0.16(+0.36%) |
Jul 09, 2010 | 43.24 | 43.28 | 42.47 | 43.24 | 3,453,062 | +0.50(+1.16%) |
Jul 08, 2010 | 43.02 | 43.12 | 41.95 | 42.74 | 40,389 | +0.25(+0.58%) |
Jul 07, 2010 | 40.69 | 42.54 | 40.42 | 42.49 | 7,048,195 | +2.07(+5.12%) |
Jul 06, 2010 | 40.42 | 42.47 | 40.00 | 40.42 | 21,186 | -0.94(-2.28%) |
Jul 02, 2010 | 41.36 | 42.95 | 41.16 | 41.36 | 4,633,913 | -1.03(-2.43%) |