Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.57 | 44.02 | 42.96 | 43.61 | 18,048 | +0.08(+0.19%) |
Aug 30, 2010 | 44.27 | 44.62 | 43.50 | 43.53 | 829,511 | -0.42(-0.94%) |
Aug 27, 2010 | 44.40 | 43.95 | 43.00 | 43.95 | 1,128,325 | +0.09(+0.20%) |
Aug 26, 2010 | 43.86 | 44.43 | 43.23 | 43.86 | 122 | +0.15(+0.35%) |
Aug 25, 2010 | 43.08 | 43.87 | 42.61 | 43.70 | 1,615,215 | +0.22(+0.51%) |
Aug 24, 2010 | 43.71 | 43.98 | 42.72 | 43.48 | 14,242 | -0.91(-2.05%) |
Aug 23, 2010 | 45.15 | 45.34 | 44.29 | 44.40 | 811,334 | -0.44(-0.98%) |
Aug 20, 2010 | 44.50 | 44.97 | 44.39 | 44.84 | 1,346,496 | -0.11(-0.25%) |
Aug 19, 2010 | 46.29 | 46.32 | 44.77 | 44.95 | 10,885 | -1.58(-3.40%) |
Aug 18, 2010 | 46.55 | 46.67 | 45.98 | 46.53 | 1,360,401 | +0.00(+0.00%) |
Aug 17, 2010 | 44.62 | 46.64 | 44.62 | 46.53 | 8,821 | +1.64(+3.65%) |
Aug 16, 2010 | 44.36 | 45.04 | 44.08 | 44.89 | 1,347,683 | +0.15(+0.35%) |
Aug 13, 2010 | 44.74 | 45.21 | 44.24 | 44.74 | 1,520,663 | +0.09(+0.20%) |
Aug 12, 2010 | 44.23 | 44.79 | 44.10 | 44.65 | 1,616,993 | -0.35(-0.78%) |
Aug 11, 2010 | 46.20 | 46.25 | 44.74 | 45.00 | 9,164 | -2.02(-4.30%) |
Aug 10, 2010 | 46.70 | 47.38 | 46.29 | 47.02 | 1,633,649 | -0.28(-0.59%) |
Aug 09, 2010 | 47.46 | 47.70 | 47.08 | 47.30 | 1,566,640 | +0.15(+0.33%) |
Aug 06, 2010 | 47.14 | 47.48 | 46.43 | 47.14 | 1,707,153 | -0.05(-0.10%) |
Aug 05, 2010 | 47.36 | 47.52 | 47.02 | 47.19 | 1,491,189 | -0.46(-0.96%) |
Aug 04, 2010 | 47.73 | 48.38 | 47.54 | 47.65 | 2,296,617 | +0.02(+0.03%) |
Aug 03, 2010 | 47.69 | 48.04 | 47.42 | 47.63 | 1,516,203 | -0.46(-0.97%) |
Aug 02, 2010 | 48.09 | 48.24 | 47.58 | 48.09 | 2,514,400 | +0.84(+1.78%) |
Jul 30, 2010 | 47.26 | 47.49 | 44.55 | 47.26 | 2,894,823 | +0.64(+1.38%) |
Jul 29, 2010 | 46.11 | 46.90 | 46.01 | 46.61 | 8,667 | +0.34(+0.74%) |
Jul 28, 2010 | 46.27 | 46.43 | 45.35 | 46.27 | 157 | +0.00(+0.00%) |
Jul 27, 2010 | 46.27 | 47.74 | 46.12 | 46.27 | 41,868 | -1.23(-2.59%) |
Jul 26, 2010 | 46.82 | 47.65 | 46.57 | 47.50 | 2,226,865 | +0.79(+1.69%) |
Jul 23, 2010 | 45.71 | 47.18 | 45.21 | 46.71 | 3,598,667 | +0.90(+1.97%) |
Jul 22, 2010 | 44.23 | 45.83 | 44.03 | 45.81 | 30,977 | +2.13(+4.87%) |
Jul 21, 2010 | 45.12 | 45.61 | 43.00 | 43.68 | 5,722,806 | +0.82(+1.92%) |
Jul 20, 2010 | 42.86 | 42.89 | 41.34 | 42.86 | 2,994,958 | +0.72(+1.72%) |
Jul 19, 2010 | 41.74 | 42.30 | 41.54 | 42.13 | 1,460,914 | +0.55(+1.31%) |
Jul 16, 2010 | 41.59 | 43.26 | 41.35 | 41.59 | 2,561,686 | -1.58(-3.66%) |
Jul 15, 2010 | 43.70 | 43.70 | 42.32 | 43.17 | 3,312,598 | -0.59(-1.34%) |
Jul 14, 2010 | 43.74 | 43.97 | 43.27 | 43.75 | 16,170 | -0.25(-0.57%) |
Jul 13, 2010 | 43.17 | 44.27 | 42.87 | 44.01 | 6,977 | +1.43(+3.37%) |
Jul 12, 2010 | 42.21 | 42.68 | 42.11 | 42.57 | 1,619,988 | +0.14(+0.33%) |
Jul 09, 2010 | 42.43 | 42.48 | 41.73 | 42.43 | 1,037,599 | +0.57(+1.36%) |
Jul 08, 2010 | 42.68 | 42.71 | 41.19 | 41.86 | 45,617 | -0.29(-0.70%) |
Jul 07, 2010 | 40.43 | 42.16 | 40.43 | 42.16 | 2,095,781 | +1.74(+4.31%) |
Jul 06, 2010 | 40.77 | 41.33 | 39.92 | 40.41 | 217 | +0.03(+0.08%) |
Jul 02, 2010 | 40.38 | 41.11 | 40.15 | 40.38 | 1,876,504 | -0.44(-1.08%) |
Jul 01, 2010 | 41.00 | 41.22 | 39.71 | 40.82 | 3,957,508 | -0.33(-0.79%) |
Jun 30, 2010 | 40.98 | 41.68 | 40.64 | 41.15 | 730 | +0.24(+0.60%) |
Jun 29, 2010 | 40.90 | 41.82 | 40.45 | 40.90 | 19,414 | -1.50(-3.53%) |
Jun 25, 2010 | 42.40 | 42.68 | 41.62 | 42.40 | 2,715,497 | -0.08(-0.19%) |
Jun 24, 2010 | 42.38 | 43.08 | 41.79 | 42.48 | 2,745,066 | -0.02(-0.04%) |
Jun 23, 2010 | 42.43 | 42.85 | 41.33 | 42.50 | 15,103 | -0.07(-0.17%) |
Jun 22, 2010 | 44.62 | 45.19 | 42.54 | 42.57 | 15,594 | -2.44(-5.43%) |
Jun 21, 2010 | 46.51 | 46.51 | 44.76 | 45.02 | 2,114,669 | -0.59(-1.29%) |
Jun 18, 2010 | 45.60 | 45.84 | 45.12 | 45.60 | 2,251,697 | +0.29(+0.65%) |
Jun 17, 2010 | 46.46 | 46.51 | 44.96 | 45.31 | 2,584,068 | -0.97(-2.09%) |
Jun 16, 2010 | 46.16 | 46.55 | 45.77 | 46.28 | 1,576,512 | -0.39(-0.84%) |
Jun 15, 2010 | 45.16 | 46.77 | 45.14 | 46.67 | 122 | +1.62(+3.60%) |
Jun 14, 2010 | 45.29 | 46.06 | 44.89 | 45.05 | 1,865,425 | +0.29(+0.64%) |
Jun 11, 2010 | 43.57 | 45.00 | 43.46 | 44.76 | 1,826,957 | +0.72(+1.63%) |
Jun 10, 2010 | 43.96 | 44.23 | 43.49 | 44.05 | 15,451 | +0.99(+2.29%) |
Jun 09, 2010 | 44.39 | 44.87 | 42.82 | 43.06 | 3,837,990 | -1.03(-2.35%) |
Jun 08, 2010 | 43.57 | 44.23 | 43.22 | 44.09 | 2,007,966 | +0.69(+1.59%) |
Jun 07, 2010 | 44.85 | 45.06 | 43.20 | 43.40 | 3,005,728 | -1.45(-3.23%) |
Jun 04, 2010 | 44.85 | 46.23 | 44.67 | 44.85 | 4,194,958 | -2.07(-4.41%) |
Jun 03, 2010 | 46.89 | 47.66 | 46.31 | 46.92 | 1,991,198 | +0.29(+0.63%) |
Jun 02, 2010 | 44.84 | 46.69 | 44.60 | 46.63 | 23,481 | +1.92(+4.30%) |