Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.22 | 41.67 | 41.14 | 41.28 | 25,224 | -0.46(-1.09%) |
Aug 30, 2010 | 41.94 | 42.12 | 41.64 | 41.73 | 1,452,806 | +0.20(+0.47%) |
Aug 27, 2010 | 42.06 | 42.13 | 41.28 | 41.53 | 1,609,450 | -0.04(-0.09%) |
Aug 26, 2010 | 41.57 | 41.92 | 41.28 | 41.57 | 8,338 | -0.25(-0.60%) |
Aug 25, 2010 | 40.64 | 42.03 | 40.54 | 41.82 | 11,699 | +0.67(+1.63%) |
Aug 24, 2010 | 42.80 | 42.80 | 41.06 | 41.15 | 13,803 | -2.10(-4.86%) |
Aug 23, 2010 | 43.94 | 44.32 | 43.25 | 43.26 | 1,882,196 | -0.39(-0.90%) |
Aug 20, 2010 | 43.83 | 44.29 | 43.35 | 43.65 | 2,030,720 | -0.35(-0.80%) |
Aug 19, 2010 | 45.24 | 45.24 | 43.96 | 44.00 | 6,598 | -1.45(-3.18%) |
Aug 18, 2010 | 44.89 | 45.72 | 44.73 | 45.45 | 3,576 | +0.58(+1.29%) |
Aug 17, 2010 | 44.81 | 45.21 | 44.59 | 44.87 | 1,359 | +0.18(+0.41%) |
Aug 16, 2010 | 44.80 | 45.10 | 44.33 | 44.68 | 1,539,654 | -0.39(-0.86%) |
Aug 13, 2010 | 45.07 | 45.47 | 45.02 | 45.07 | 1,661,958 | -0.49(-1.08%) |
Aug 12, 2010 | 45.08 | 45.84 | 44.96 | 45.56 | 415 | -0.01(-0.02%) |
Aug 11, 2010 | 46.62 | 46.62 | 45.46 | 45.57 | 3,761,374 | -1.38(-2.93%) |
Aug 10, 2010 | 46.94 | 47.66 | 46.69 | 46.94 | 20,382 | -0.36(-0.76%) |
Aug 09, 2010 | 47.65 | 47.74 | 47.07 | 47.30 | 1,389,103 | +0.01(+0.02%) |
Aug 06, 2010 | 47.30 | 47.58 | 46.66 | 47.30 | 1,813,642 | -0.46(-0.95%) |
Aug 05, 2010 | 47.76 | 47.88 | 47.45 | 47.75 | 2,107,007 | -0.29(-0.60%) |
Aug 04, 2010 | 47.48 | 48.14 | 47.32 | 48.04 | 4,095 | +0.56(+1.18%) |
Aug 03, 2010 | 47.13 | 47.67 | 47.12 | 47.48 | 3,600 | +0.32(+0.67%) |
Aug 02, 2010 | 46.84 | 47.48 | 46.80 | 47.16 | 2,592,951 | +0.74(+1.59%) |
Jul 30, 2010 | 46.39 | 46.61 | 45.12 | 46.43 | 2,968,207 | +0.73(+1.59%) |
Jul 29, 2010 | 47.13 | 47.13 | 45.55 | 45.70 | 16,495 | -1.50(-3.17%) |
Jul 28, 2010 | 47.20 | 47.27 | 46.54 | 47.20 | 184 | +0.00(+0.00%) |
Jul 27, 2010 | 47.20 | 47.35 | 46.70 | 47.20 | 4,736 | +0.48(+1.03%) |
Jul 26, 2010 | 46.61 | 47.12 | 46.31 | 46.72 | 4,080,035 | +0.33(+0.72%) |
Jul 23, 2010 | 46.07 | 46.77 | 45.84 | 46.38 | 3,851,260 | +0.38(+0.82%) |
Jul 22, 2010 | 47.99 | 48.45 | 45.80 | 46.01 | 15,215 | -0.40(-0.87%) |
Jul 21, 2010 | 46.25 | 47.00 | 45.69 | 46.41 | 5,894,750 | -1.91(-3.95%) |
Jul 20, 2010 | 48.32 | 48.42 | 47.15 | 48.32 | 3,150,344 | -0.74(-1.50%) |
Jul 19, 2010 | 49.13 | 49.40 | 48.71 | 49.06 | 1,090,801 | +0.07(+0.14%) |
Jul 16, 2010 | 48.99 | 50.74 | 48.84 | 48.99 | 1,767,852 | -1.56(-3.09%) |
Jul 15, 2010 | 50.33 | 50.89 | 50.12 | 50.55 | 1,882,304 | +0.18(+0.35%) |
Jul 14, 2010 | 49.72 | 50.37 | 49.62 | 50.37 | 4,044 | +0.50(+1.00%) |
Jul 13, 2010 | 49.40 | 50.44 | 49.40 | 49.87 | 1,024 | +0.80(+1.62%) |
Jul 12, 2010 | 49.14 | 49.24 | 48.85 | 49.07 | 1,555,039 | -0.18(-0.37%) |
Jul 09, 2010 | 49.26 | 49.41 | 48.95 | 49.26 | 1,506,177 | -0.10(-0.20%) |
Jul 08, 2010 | 49.46 | 49.81 | 48.85 | 49.35 | 6,686 | +0.10(+0.20%) |
Jul 07, 2010 | 48.23 | 49.34 | 47.77 | 49.26 | 2,090,564 | +1.03(+2.14%) |
Jul 06, 2010 | 47.90 | 48.76 | 47.85 | 48.22 | 4,461 | +0.63(+1.33%) |
Jul 02, 2010 | 47.59 | 47.95 | 47.14 | 47.59 | 1,863,979 | +0.39(+0.82%) |
Jul 01, 2010 | 47.37 | 47.37 | 46.20 | 47.21 | 2,201,362 | -0.15(-0.31%) |
Jun 30, 2010 | 47.91 | 48.27 | 47.17 | 47.36 | 18,643 | -0.32(-0.68%) |
Jun 29, 2010 | 48.34 | 49.48 | 47.47 | 47.68 | 33,778 | +1.01(+2.16%) |
Jun 25, 2010 | 46.67 | 46.83 | 46.35 | 46.67 | 2,070,091 | +0.05(+0.11%) |
Jun 24, 2010 | 47.22 | 47.22 | 46.46 | 46.62 | 1,755 | -0.85(-1.79%) |
Jun 23, 2010 | 47.79 | 47.79 | 46.89 | 47.47 | 1,862,409 | -0.35(-0.73%) |
Jun 22, 2010 | 48.29 | 48.57 | 47.78 | 47.82 | 671 | -0.37(-0.76%) |
Jun 21, 2010 | 48.78 | 49.09 | 47.99 | 48.19 | 2,404,680 | -0.04(-0.09%) |
Jun 18, 2010 | 48.23 | 48.44 | 47.87 | 48.23 | 3,655,976 | +0.04(+0.07%) |
Jun 17, 2010 | 48.36 | 48.38 | 47.81 | 48.20 | 1,540,270 | -0.13(-0.27%) |
Jun 16, 2010 | 47.72 | 48.50 | 46.64 | 48.33 | 2,556,473 | +0.70(+1.47%) |
Jun 15, 2010 | 47.21 | 47.80 | 47.14 | 47.63 | 19,601 | +0.61(+1.30%) |
Jun 14, 2010 | 47.34 | 47.82 | 46.94 | 47.01 | 2,090,809 | -0.31(-0.65%) |
Jun 11, 2010 | 46.79 | 47.51 | 46.67 | 47.32 | 1,854,773 | -0.04(-0.09%) |
Jun 10, 2010 | 47.18 | 47.51 | 46.99 | 47.37 | 14,658 | +0.74(+1.58%) |
Jun 09, 2010 | 46.68 | 47.46 | 46.44 | 46.63 | 2,932,729 | +0.20(+0.43%) |
Jun 08, 2010 | 46.22 | 46.66 | 45.79 | 46.43 | 6,852 | +0.29(+0.63%) |
Jun 07, 2010 | 46.82 | 46.95 | 46.11 | 46.14 | 1,757,334 | -0.46(-0.98%) |
Jun 04, 2010 | 46.59 | 47.92 | 46.45 | 46.59 | 2,935,127 | -1.80(-3.71%) |
Jun 03, 2010 | 48.71 | 48.78 | 48.01 | 48.39 | 2,412,471 | +0.11(+0.24%) |
Jun 02, 2010 | 47.46 | 48.28 | 47.22 | 48.28 | 1,884,867 | +0.81(+1.72%) |