Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 49.26 | 50.08 | 49.25 | 49.91 | 53,576 | +0.37(+0.75%) |
Aug 30, 2010 | 50.05 | 50.10 | 49.50 | 49.54 | 44,745 | -0.86(-1.71%) |
Aug 27, 2010 | 50.40 | 50.40 | 49.63 | 50.40 | 128,586 | +0.60(+1.20%) |
Aug 26, 2010 | 50.11 | 50.44 | 49.59 | 49.80 | 148,446 | +0.63(+1.28%) |
Aug 25, 2010 | 48.73 | 49.30 | 48.46 | 49.17 | 195,521 | +0.83(+1.72%) |
Aug 24, 2010 | 47.74 | 48.58 | 47.66 | 48.34 | 54,719 | +0.22(+0.46%) |
Aug 23, 2010 | 47.97 | 48.33 | 47.49 | 48.12 | 44,089 | +0.61(+1.28%) |
Aug 20, 2010 | 47.72 | 47.72 | 47.14 | 47.51 | 50,886 | -0.89(-1.84%) |
Aug 19, 2010 | 49.33 | 49.49 | 47.84 | 48.40 | 118,785 | -0.66(-1.35%) |
Aug 18, 2010 | 48.51 | 49.15 | 48.11 | 49.06 | 82,317 | -0.54(-1.09%) |
Aug 17, 2010 | 49.27 | 49.64 | 49.13 | 49.60 | 78,362 | +1.18(+2.44%) |
Aug 16, 2010 | 48.10 | 48.44 | 47.80 | 48.42 | 88,233 | +0.72(+1.51%) |
Aug 13, 2010 | 47.70 | 47.71 | 47.17 | 47.70 | 92,992 | +1.02(+2.18%) |
Aug 12, 2010 | 46.88 | 47.29 | 46.61 | 46.68 | 58,418 | +0.45(+0.97%) |
Aug 11, 2010 | 47.13 | 47.26 | 46.09 | 46.23 | 93,862 | -1.19(-2.51%) |
Aug 10, 2010 | 47.40 | 47.58 | 46.95 | 47.42 | 1,000 | -0.26(-0.55%) |
Aug 09, 2010 | 48.34 | 48.35 | 47.50 | 47.68 | 62,832 | -1.12(-2.30%) |
Aug 06, 2010 | 48.80 | 49.40 | 48.48 | 48.80 | 75,199 | -0.83(-1.67%) |
Aug 05, 2010 | 49.31 | 49.67 | 48.85 | 49.63 | 120,984 | -0.10(-0.20%) |
Aug 04, 2010 | 50.45 | 50.64 | 49.36 | 49.73 | 113,821 | -0.07(-0.14%) |
Aug 03, 2010 | 50.98 | 51.00 | 49.75 | 49.80 | 3,000 | -1.33(-2.60%) |
Aug 02, 2010 | 50.28 | 51.50 | 50.08 | 51.13 | 259,352 | +1.45(+2.92%) |
Jul 30, 2010 | 49.68 | 49.89 | 48.43 | 49.68 | 165,711 | +1.40(+2.90%) |
Jul 29, 2010 | 48.43 | 49.00 | 47.96 | 48.28 | 238,749 | +1.70(+3.65%) |
Jul 28, 2010 | 46.52 | 46.83 | 46.52 | 46.58 | 39,461 | -0.10(-0.21%) |
Jul 27, 2010 | 47.50 | 47.53 | 46.48 | 46.68 | 145,391 | -0.81(-1.71%) |
Jul 26, 2010 | 47.63 | 47.64 | 47.10 | 47.49 | 99,732 | +1.12(+2.42%) |
Jul 23, 2010 | 45.91 | 46.81 | 45.75 | 46.37 | 138,831 | +0.92(+2.02%) |
Jul 22, 2010 | 45.26 | 45.81 | 45.26 | 45.45 | 110 | +0.71(+1.59%) |
Jul 21, 2010 | 45.35 | 45.46 | 44.51 | 44.74 | 37,811 | -0.29(-0.64%) |
Jul 20, 2010 | 43.68 | 45.32 | 43.62 | 45.03 | 68,996 | +0.51(+1.15%) |
Jul 19, 2010 | 44.59 | 44.60 | 43.81 | 44.52 | 193,904 | -0.08(-0.18%) |
Jul 16, 2010 | 44.60 | 45.51 | 44.39 | 44.60 | 151,957 | -2.14(-4.58%) |
Jul 15, 2010 | 46.78 | 47.09 | 46.29 | 46.74 | 102,882 | +0.18(+0.39%) |
Jul 14, 2010 | 46.50 | 46.95 | 46.23 | 46.56 | 113,655 | +0.39(+0.84%) |
Jul 13, 2010 | 46.34 | 46.82 | 46.08 | 46.17 | 421,133 | +0.93(+2.06%) |
Jul 12, 2010 | 45.46 | 45.62 | 44.92 | 45.24 | 63,098 | -0.56(-1.22%) |
Jul 09, 2010 | 45.80 | 45.80 | 44.99 | 45.80 | 133,767 | +1.13(+2.53%) |
Jul 08, 2010 | 44.66 | 44.83 | 43.43 | 44.67 | 140,536 | -0.08(-0.18%) |
Jul 07, 2010 | 43.90 | 44.86 | 43.75 | 44.75 | 106,303 | +1.21(+2.78%) |
Jul 06, 2010 | 43.37 | 44.32 | 42.76 | 43.54 | 118,066 | +0.46(+1.07%) |
Jul 02, 2010 | 43.08 | 43.60 | 42.37 | 43.08 | 109,963 | +0.00(+0.01%) |
Jul 01, 2010 | 43.29 | 43.42 | 42.25 | 43.08 | 508,265 | -0.95(-2.17%) |
Jun 30, 2010 | 43.95 | 44.85 | 43.83 | 44.03 | 289,210 | -0.80(-1.78%) |
Jun 29, 2010 | 45.90 | 46.35 | 44.73 | 44.83 | 316,655 | -2.93(-6.13%) |
Jun 25, 2010 | 47.76 | 47.83 | 46.78 | 47.76 | 63,511 | +0.66(+1.40%) |
Jun 24, 2010 | 46.46 | 47.59 | 46.44 | 47.10 | 104,611 | -0.16(-0.34%) |
Jun 23, 2010 | 48.28 | 48.28 | 47.00 | 47.26 | 137,413 | -1.17(-2.42%) |
Jun 22, 2010 | 49.02 | 49.07 | 48.21 | 48.43 | 104,920 | -0.76(-1.55%) |
Jun 21, 2010 | 50.45 | 50.45 | 48.94 | 49.19 | 226,071 | +0.37(+0.76%) |
Jun 18, 2010 | 48.82 | 49.14 | 48.15 | 48.82 | 105,035 | +0.59(+1.22%) |
Jun 17, 2010 | 48.02 | 48.23 | 47.33 | 48.23 | 144,559 | +0.94(+1.99%) |
Jun 16, 2010 | 47.14 | 47.39 | 46.82 | 47.29 | 57,949 | +0.08(+0.17%) |
Jun 15, 2010 | 46.09 | 47.50 | 46.06 | 47.21 | 150,610 | +1.48(+3.24%) |
Jun 14, 2010 | 45.75 | 46.15 | 45.45 | 45.73 | 114,486 | +1.08(+2.42%) |
Jun 11, 2010 | 45.04 | 45.22 | 44.47 | 44.65 | 47,150 | -0.57(-1.26%) |
Jun 10, 2010 | 44.99 | 45.51 | 44.61 | 45.22 | 183,052 | +0.43(+0.96%) |
Jun 09, 2010 | 45.39 | 45.66 | 44.62 | 44.79 | 180,277 | +0.87(+1.98%) |
Jun 08, 2010 | 43.20 | 44.22 | 43.20 | 43.92 | 1,000 | +0.89(+2.07%) |
Jun 07, 2010 | 42.18 | 43.25 | 42.09 | 43.03 | 141,330 | +0.38(+0.89%) |
Jun 04, 2010 | 42.65 | 44.10 | 42.44 | 42.65 | 418,701 | -2.21(-4.93%) |
Jun 03, 2010 | 46.18 | 46.18 | 44.44 | 44.86 | 77,801 | -0.90(-1.97%) |
Jun 02, 2010 | 44.90 | 45.84 | 44.47 | 45.76 | 101,878 | +0.11(+0.24%) |