Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.85 | 44.44 | 43.36 | 43.83 | 4,854 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,424,042 | -1.07(-2.39%) |
Aug 27, 2010 | 44.91 | 44.91 | 43.59 | 44.91 | 1,575,926 | +0.52(+1.17%) |
Aug 26, 2010 | 44.39 | 45.01 | 43.95 | 44.39 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.94 | 44.73 | 43.54 | 44.61 | 1,230,555 | +0.10(+0.24%) |
Aug 24, 2010 | 44.60 | 44.99 | 43.94 | 44.51 | 1,064,383 | -0.68(-1.50%) |
Aug 23, 2010 | 45.74 | 46.14 | 45.18 | 45.19 | 1,004,424 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.63 | 45.02 | 45.48 | 1,131,123 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.37 | 45.63 | 46.00 | 1,365,878 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.35 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.31 | 47.49 | 846,385 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.08 | 46.42 | 46.81 | 799,421 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.91 | 47.02 | 47.02 | 1,275,560 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.91 | 47.62 | 2,049,360 | -0.57(-1.18%) |
Aug 11, 2010 | 48.83 | 49.00 | 48.16 | 48.19 | 2,213,630 | -2.96(-5.78%) |
Aug 10, 2010 | 50.74 | 51.36 | 50.24 | 51.14 | 2,017,958 | -0.83(-1.60%) |
Aug 09, 2010 | 52.16 | 52.25 | 51.88 | 51.98 | 906,229 | -0.20(-0.38%) |
Aug 06, 2010 | 52.17 | 52.18 | 51.42 | 52.17 | 1,493,728 | +0.21(+0.40%) |
Aug 05, 2010 | 51.59 | 52.09 | 51.20 | 51.96 | 1,050,792 | +0.36(+0.71%) |
Aug 04, 2010 | 51.37 | 51.91 | 51.04 | 51.60 | 1,970,671 | -0.17(-0.32%) |
Aug 03, 2010 | 51.46 | 51.97 | 51.09 | 51.77 | 1,465,970 | +0.81(+1.59%) |
Aug 02, 2010 | 50.27 | 51.10 | 50.11 | 50.95 | 1,670,652 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.33 | 48.30 | 49.20 | 1,278,050 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.35 | 49.04 | 2,084,785 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.23 | 1,902,135 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.40 | 47.67 | 3,163,329 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.65 | 46.35 | 1,908,569 | +1.15(+2.54%) |
Jul 23, 2010 | 44.19 | 45.53 | 43.83 | 45.20 | 2,752,993 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.22 | 43.73 | 45.01 | 2,406,465 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.28 | 42.06 | 42.32 | 1,497,271 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,672,251 | +0.33(+0.77%) |
Jul 19, 2010 | 43.33 | 43.46 | 42.57 | 43.02 | 1,126,824 | +0.13(+0.31%) |
Jul 16, 2010 | 42.88 | 43.75 | 42.74 | 42.88 | 2,052,975 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,628 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.12 | 44.29 | 44.90 | 1,286,211 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.20 | 44.76 | 1,021,400 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.75 | 43.05 | 43.59 | 898,893 | -0.51(-1.16%) |
Jul 09, 2010 | 44.10 | 44.10 | 43.07 | 44.10 | 961,678 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.97 | 1,927,728 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,151,056 | +2.56(+6.38%) |
Jul 06, 2010 | 40.78 | 40.97 | 39.71 | 40.17 | 1,723,219 | +0.60(+1.52%) |
Jul 02, 2010 | 39.57 | 40.50 | 39.22 | 39.57 | 1,199,207 | -0.50(-1.26%) |
Jul 01, 2010 | 39.83 | 40.19 | 38.91 | 40.08 | 1,789,198 | +0.74(+1.89%) |
Jun 30, 2010 | 39.77 | 40.57 | 39.12 | 39.33 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.19 | 2,134,738 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,363 | +0.38(+0.92%) |
Jun 24, 2010 | 41.47 | 41.74 | 40.84 | 40.94 | 1,300,303 | -1.11(-2.63%) |
Jun 23, 2010 | 42.10 | 42.51 | 41.40 | 42.04 | 1,067,360 | +0.06(+0.13%) |
Jun 22, 2010 | 42.54 | 43.03 | 41.83 | 41.99 | 1,454,280 | -1.03(-2.39%) |
Jun 21, 2010 | 43.96 | 43.98 | 42.72 | 43.02 | 1,447,131 | -0.39(-0.90%) |
Jun 18, 2010 | 43.41 | 43.86 | 43.35 | 43.41 | 1,398,969 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.78 | 43.04 | 43.61 | 1,494,509 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.38 | 42.56 | 43.17 | 1,652,727 | -0.14(-0.32%) |
Jun 15, 2010 | 42.51 | 43.32 | 42.27 | 43.31 | 2,016,437 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.01 | 40.83 | 40.89 | 1,353,081 | -0.15(-0.36%) |
Jun 11, 2010 | 40.24 | 41.21 | 40.20 | 41.04 | 1,818,081 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.57 | 39.65 | 40.41 | 2,351,144 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.06 | 38.52 | 38.86 | 2,676,411 | -0.18(-0.45%) |
Jun 08, 2010 | 38.38 | 39.17 | 37.97 | 39.03 | 3,636,255 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.28 | 37.92 | 38.02 | 2,980,414 | -0.73(-1.88%) |
Jun 04, 2010 | 38.75 | 39.87 | 38.52 | 38.75 | 4,029,218 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.22 | 40.92 | 41.40 | 1,852,396 | -0.25(-0.61%) |
Jun 02, 2010 | 40.65 | 41.69 | 40.36 | 41.65 | 1,853,094 | +1.18(+2.91%) |