Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 44.53 | 44.79 | 44.28 | 44.53 | 229 | -0.05(-0.12%) |
Aug 30, 2010 | 44.89 | 44.96 | 44.53 | 44.58 | 123,035 | -0.53(-1.18%) |
Aug 27, 2010 | 44.47 | 45.12 | 44.25 | 45.11 | 60,604 | +0.88(+1.99%) |
Aug 26, 2010 | 44.44 | 44.69 | 44.08 | 44.23 | 115,646 | +0.04(+0.10%) |
Aug 25, 2010 | 43.72 | 44.26 | 43.60 | 44.19 | 62,350 | +0.04(+0.10%) |
Aug 24, 2010 | 44.19 | 44.42 | 43.95 | 44.14 | 60,970 | -0.62(-1.38%) |
Aug 23, 2010 | 45.13 | 45.32 | 44.76 | 44.76 | 38,178 | -0.20(-0.45%) |
Aug 20, 2010 | 44.92 | 45.03 | 44.68 | 44.96 | 41,140 | -0.47(-1.03%) |
Aug 19, 2010 | 46.14 | 46.17 | 45.13 | 45.43 | 69,308 | -0.59(-1.29%) |
Aug 18, 2010 | 46.18 | 46.29 | 45.86 | 46.02 | 106,338 | +0.03(+0.08%) |
Aug 17, 2010 | 46.00 | 46.27 | 45.80 | 45.99 | 105,716 | +0.47(+1.03%) |
Aug 16, 2010 | 45.21 | 45.66 | 45.13 | 45.52 | 132,601 | +0.41(+0.91%) |
Aug 13, 2010 | 45.11 | 45.41 | 45.06 | 45.11 | 76,745 | -0.04(-0.10%) |
Aug 12, 2010 | 44.87 | 45.26 | 44.78 | 45.15 | 150,467 | +0.02(+0.04%) |
Aug 11, 2010 | 45.71 | 45.71 | 45.06 | 45.13 | 135,853 | -2.02(-4.28%) |
Aug 10, 2010 | 46.67 | 47.30 | 46.42 | 47.15 | 68,726 | -0.36(-0.75%) |
Aug 09, 2010 | 47.51 | 47.61 | 47.34 | 47.51 | 67,578 | +0.13(+0.28%) |
Aug 06, 2010 | 47.38 | 47.44 | 46.87 | 47.38 | 75,677 | +0.14(+0.29%) |
Aug 05, 2010 | 47.12 | 47.27 | 46.95 | 47.24 | 125,361 | -0.10(-0.22%) |
Aug 04, 2010 | 47.22 | 47.44 | 47.02 | 47.34 | 71,596 | +0.01(+0.02%) |
Aug 03, 2010 | 47.30 | 47.53 | 47.07 | 47.34 | 82,079 | -0.06(-0.13%) |
Aug 02, 2010 | 46.97 | 47.50 | 46.89 | 47.40 | 138,786 | +1.29(+2.79%) |
Jul 30, 2010 | 46.11 | 46.26 | 45.60 | 46.11 | 124,152 | -0.02(-0.04%) |
Jul 29, 2010 | 46.54 | 46.72 | 45.78 | 46.13 | 120,236 | +0.15(+0.32%) |
Jul 28, 2010 | 46.03 | 46.23 | 45.84 | 45.98 | 110,299 | -0.19(-0.41%) |
Jul 27, 2010 | 46.41 | 46.41 | 45.91 | 46.17 | 301,812 | -0.11(-0.23%) |
Jul 26, 2010 | 45.80 | 46.28 | 45.76 | 46.28 | 65,723 | +0.29(+0.63%) |
Jul 23, 2010 | 45.46 | 46.10 | 45.37 | 45.99 | 108,955 | +0.52(+1.15%) |
Jul 22, 2010 | 45.13 | 45.62 | 45.07 | 45.47 | 108,963 | +1.37(+3.10%) |
Jul 21, 2010 | 44.77 | 44.80 | 44.01 | 44.10 | 114,641 | -0.72(-1.61%) |
Jul 20, 2010 | 43.83 | 44.85 | 43.83 | 44.82 | 123,667 | +0.32(+0.72%) |
Jul 19, 2010 | 44.53 | 44.66 | 44.13 | 44.50 | 280,796 | +0.28(+0.63%) |
Jul 16, 2010 | 44.22 | 45.11 | 44.18 | 44.22 | 77,109 | -1.42(-3.11%) |
Jul 15, 2010 | 45.53 | 45.77 | 45.06 | 45.64 | 92,337 | +0.23(+0.52%) |
Jul 14, 2010 | 45.13 | 45.53 | 44.98 | 45.40 | 206,291 | +0.23(+0.50%) |
Jul 13, 2010 | 45.02 | 45.32 | 44.91 | 45.18 | 67,064 | +0.74(+1.68%) |
Jul 12, 2010 | 44.26 | 44.51 | 44.16 | 44.43 | 42,438 | -0.21(-0.46%) |
Jul 09, 2010 | 44.64 | 44.64 | 44.17 | 44.64 | 260,677 | +0.03(+0.08%) |
Jul 08, 2010 | 44.32 | 44.60 | 44.04 | 44.60 | 80,842 | +0.38(+0.87%) |
Jul 07, 2010 | 43.24 | 44.28 | 43.21 | 44.22 | 152,524 | +1.09(+2.52%) |
Jul 06, 2010 | 43.34 | 43.61 | 42.85 | 43.13 | 223,322 | +0.86(+2.04%) |
Jul 02, 2010 | 42.27 | 42.65 | 41.94 | 42.27 | 63,389 | +0.00(+0.00%) |
Jul 01, 2010 | 42.24 | 42.38 | 41.68 | 42.27 | 95,953 | +0.44(+1.06%) |
Jun 30, 2010 | 42.25 | 42.59 | 41.79 | 41.83 | 286,510 | -0.43(-1.01%) |
Jun 29, 2010 | 42.92 | 42.93 | 42.09 | 42.25 | 94,210 | -1.73(-3.94%) |
Jun 25, 2010 | 43.99 | 44.07 | 43.40 | 43.99 | 241,391 | +0.20(+0.46%) |
Jun 24, 2010 | 44.11 | 44.23 | 43.61 | 43.79 | 164,343 | -0.60(-1.35%) |
Jun 23, 2010 | 44.45 | 44.68 | 43.98 | 44.39 | 155,028 | +0.22(+0.51%) |
Jun 22, 2010 | 44.84 | 44.99 | 44.07 | 44.16 | 98,952 | -0.53(-1.19%) |
Jun 21, 2010 | 45.39 | 45.39 | 44.51 | 44.69 | 261,392 | +0.01(+0.02%) |
Jun 18, 2010 | 44.69 | 44.83 | 44.53 | 44.69 | 121,191 | -0.04(-0.10%) |
Jun 17, 2010 | 44.75 | 44.83 | 44.36 | 44.73 | 81,586 | +0.09(+0.19%) |
Jun 16, 2010 | 44.28 | 44.81 | 44.17 | 44.64 | 216,165 | -0.09(-0.21%) |
Jun 15, 2010 | 43.96 | 44.75 | 43.96 | 44.74 | 69,810 | +1.31(+3.01%) |
Jun 14, 2010 | 43.71 | 43.96 | 43.38 | 43.43 | 63,428 | +0.44(+1.02%) |
Jun 11, 2010 | 42.58 | 43.05 | 42.50 | 42.99 | 103,142 | -0.09(-0.20%) |
Jun 10, 2010 | 42.64 | 43.16 | 42.23 | 43.08 | 90,706 | +1.71(+4.13%) |
Jun 09, 2010 | 41.89 | 42.22 | 41.22 | 41.37 | 439,790 | -0.16(-0.39%) |
Jun 08, 2010 | 41.10 | 41.57 | 40.76 | 41.53 | 142,052 | +0.70(+1.72%) |
Jun 07, 2010 | 41.41 | 41.64 | 40.79 | 40.83 | 97,595 | -0.51(-1.23%) |
Jun 04, 2010 | 41.34 | 42.21 | 41.15 | 41.34 | 103,771 | -1.69(-3.93%) |
Jun 03, 2010 | 43.29 | 43.42 | 42.66 | 43.03 | 129,176 | -0.10(-0.24%) |
Jun 02, 2010 | 42.18 | 43.13 | 42.01 | 43.13 | 368,488 | +1.19(+2.85%) |