Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.11 | 38.32 | 38.01 | 38.05 | 18,153 | -0.59(-1.54%) |
Aug 30, 2010 | 39.26 | 39.30 | 38.62 | 38.64 | 17,345 | -1.14(-2.86%) |
Aug 27, 2010 | 39.78 | 39.91 | 38.53 | 39.78 | 54,026 | +1.48(+3.87%) |
Aug 26, 2010 | 38.84 | 38.84 | 38.27 | 38.30 | 16,711 | -0.50(-1.29%) |
Aug 25, 2010 | 37.91 | 38.93 | 37.76 | 38.80 | 39,441 | +0.39(+1.01%) |
Aug 24, 2010 | 38.69 | 38.83 | 38.18 | 38.41 | 103,879 | -0.96(-2.44%) |
Aug 23, 2010 | 39.62 | 39.75 | 39.34 | 39.37 | 13,605 | -0.19(-0.47%) |
Aug 20, 2010 | 39.14 | 39.58 | 39.06 | 39.56 | 15,477 | +0.42(+1.06%) |
Aug 19, 2010 | 39.88 | 39.96 | 39.08 | 39.14 | 48,954 | -0.69(-1.74%) |
Aug 18, 2010 | 39.40 | 39.89 | 39.22 | 39.84 | 23,823 | +0.13(+0.33%) |
Aug 17, 2010 | 39.49 | 40.00 | 39.44 | 39.71 | 60,680 | +0.49(+1.25%) |
Aug 16, 2010 | 39.38 | 39.55 | 39.16 | 39.22 | 95,496 | -1.08(-2.69%) |
Aug 13, 2010 | 40.30 | 40.71 | 40.28 | 40.30 | 27,854 | -0.61(-1.49%) |
Aug 12, 2010 | 40.54 | 40.91 | 40.51 | 40.91 | 13,895 | +0.31(+0.78%) |
Aug 11, 2010 | 40.98 | 40.98 | 40.59 | 40.59 | 38,003 | -0.78(-1.88%) |
Aug 10, 2010 | 42.10 | 42.15 | 41.34 | 41.37 | 27,451 | -0.70(-1.67%) |
Aug 09, 2010 | 42.10 | 42.19 | 42.01 | 42.08 | 10,823 | +0.02(+0.04%) |
Aug 06, 2010 | 42.06 | 42.50 | 42.01 | 42.06 | 47,158 | -0.92(-2.13%) |
Aug 05, 2010 | 43.10 | 43.10 | 42.85 | 42.97 | 4,425 | -0.56(-1.28%) |
Aug 04, 2010 | 43.10 | 43.53 | 43.10 | 43.53 | 5,153 | +0.50(+1.16%) |
Aug 03, 2010 | 43.18 | 43.20 | 42.92 | 43.03 | 11,539 | -0.57(-1.32%) |
Aug 02, 2010 | 43.43 | 43.64 | 43.34 | 43.60 | 10,723 | +0.52(+1.20%) |
Jul 30, 2010 | 43.08 | 43.50 | 43.02 | 43.08 | 9,183 | -1.09(-2.47%) |
Jul 29, 2010 | 44.35 | 44.35 | 43.94 | 44.17 | 2,796 | +0.02(+0.04%) |
Jul 28, 2010 | 44.59 | 44.80 | 44.07 | 44.16 | 24,291 | -0.46(-1.04%) |
Jul 27, 2010 | 44.42 | 44.70 | 44.42 | 44.62 | 6,050 | +0.46(+1.05%) |
Jul 26, 2010 | 44.13 | 44.26 | 44.03 | 44.16 | 12,139 | +0.05(+0.10%) |
Jul 23, 2010 | 43.54 | 44.14 | 43.48 | 44.11 | 15,093 | +0.67(+1.53%) |
Jul 22, 2010 | 43.24 | 43.62 | 43.24 | 43.45 | 6,968 | +0.71(+1.67%) |
Jul 21, 2010 | 43.68 | 43.68 | 42.73 | 42.73 | 36,491 | -0.98(-2.24%) |
Jul 20, 2010 | 43.28 | 43.73 | 43.12 | 43.71 | 6,833 | +0.04(+0.10%) |
Jul 19, 2010 | 43.59 | 43.77 | 43.49 | 43.67 | 5,978 | +0.16(+0.37%) |
Jul 16, 2010 | 43.51 | 44.09 | 43.45 | 43.51 | 17,399 | -0.67(-1.51%) |
Jul 15, 2010 | 44.58 | 44.58 | 43.98 | 44.18 | 25,133 | -0.68(-1.51%) |
Jul 14, 2010 | 44.79 | 44.87 | 44.79 | 44.86 | 2,614 | -0.81(-1.78%) |
Jul 13, 2010 | 45.25 | 45.67 | 45.25 | 45.67 | 10,631 | +0.78(+1.73%) |
Jul 12, 2010 | 44.86 | 44.92 | 44.80 | 44.89 | 4,306 | -0.20(-0.45%) |
Jul 09, 2010 | 45.09 | 45.09 | 44.87 | 45.09 | 11,590 | +0.39(+0.87%) |
Jul 08, 2010 | 44.82 | 44.92 | 44.57 | 44.70 | 26,037 | +0.43(+0.96%) |
Jul 07, 2010 | 43.77 | 44.33 | 43.74 | 44.28 | 10,330 | +0.56(+1.28%) |
Jul 06, 2010 | 44.31 | 44.32 | 43.62 | 43.72 | 10,380 | -0.48(-1.08%) |
Jul 02, 2010 | 44.20 | 44.33 | 43.87 | 44.20 | 8,633 | +0.33(+0.76%) |
Jul 01, 2010 | 43.76 | 43.94 | 43.22 | 43.86 | 20,750 | -0.02(-0.05%) |
Jun 30, 2010 | 44.02 | 44.39 | 43.86 | 43.89 | 36,641 | -0.21(-0.47%) |
Jun 29, 2010 | 44.45 | 44.52 | 44.01 | 44.09 | 36,158 | -1.81(-3.94%) |
Jun 25, 2010 | 45.90 | 46.30 | 45.81 | 45.90 | 11,695 | -0.17(-0.38%) |
Jun 24, 2010 | 45.63 | 46.07 | 45.50 | 46.07 | 7,152 | +0.15(+0.33%) |
Jun 23, 2010 | 46.37 | 46.37 | 45.74 | 45.92 | 18,494 | -0.54(-1.16%) |
Jun 22, 2010 | 47.37 | 47.37 | 46.46 | 46.46 | 9,146 | -0.96(-2.03%) |
Jun 21, 2010 | 48.15 | 48.20 | 47.38 | 47.43 | 11,078 | +0.07(+0.16%) |
Jun 18, 2010 | 47.35 | 47.36 | 46.95 | 47.35 | 12,000 | +0.31(+0.66%) |
Jun 17, 2010 | 47.49 | 47.49 | 46.83 | 47.04 | 13,522 | -0.78(-1.64%) |
Jun 16, 2010 | 47.88 | 48.08 | 47.70 | 47.82 | 5,823 | -0.45(-0.94%) |
Jun 15, 2010 | 47.68 | 48.42 | 47.68 | 48.28 | 4,998 | +0.53(+1.10%) |
Jun 14, 2010 | 48.17 | 48.46 | 47.73 | 47.75 | 14,867 | +0.19(+0.41%) |
Jun 11, 2010 | 47.78 | 48.12 | 47.35 | 47.55 | 27,816 | -1.04(-2.13%) |
Jun 10, 2010 | 47.71 | 48.60 | 47.71 | 48.59 | 11,852 | +1.58(+3.37%) |
Jun 09, 2010 | 47.46 | 47.64 | 46.98 | 47.01 | 9,388 | -0.08(-0.17%) |
Jun 08, 2010 | 47.06 | 47.10 | 46.67 | 47.09 | 15,438 | +0.39(+0.84%) |
Jun 07, 2010 | 47.47 | 47.47 | 46.69 | 46.69 | 12,960 | -0.50(-1.06%) |
Jun 04, 2010 | 47.19 | 48.13 | 47.19 | 47.19 | 17,778 | -2.24(-4.53%) |
Jun 03, 2010 | 49.75 | 49.83 | 49.03 | 49.43 | 7,089 | +0.40(+0.81%) |
Jun 02, 2010 | 48.38 | 49.16 | 48.38 | 49.04 | 4,910 | +0.74(+1.53%) |