Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 47.92 | 48.21 | 47.79 | 47.88 | 49,873 | -0.24(-0.50%) |
Aug 30, 2010 | 48.52 | 48.70 | 48.12 | 48.12 | 32,507 | -0.56(-1.15%) |
Aug 27, 2010 | 48.68 | 48.68 | 47.73 | 48.68 | 45,168 | +0.64(+1.32%) |
Aug 26, 2010 | 48.65 | 48.65 | 47.98 | 48.05 | 73,355 | -0.44(-0.90%) |
Aug 25, 2010 | 47.78 | 48.65 | 47.77 | 48.49 | 74,875 | +0.47(+0.98%) |
Aug 24, 2010 | 48.48 | 48.48 | 47.93 | 48.02 | 47,624 | -0.99(-2.02%) |
Aug 23, 2010 | 49.13 | 49.56 | 49.01 | 49.01 | 29,126 | +0.07(+0.15%) |
Aug 20, 2010 | 48.97 | 48.97 | 48.60 | 48.93 | 34,897 | -0.17(-0.34%) |
Aug 19, 2010 | 49.66 | 49.77 | 48.91 | 49.10 | 57,742 | -0.87(-1.73%) |
Aug 18, 2010 | 49.97 | 50.32 | 49.65 | 49.96 | 48,624 | -0.04(-0.08%) |
Aug 17, 2010 | 49.73 | 50.19 | 49.54 | 50.01 | 53,724 | +0.65(+1.32%) |
Aug 16, 2010 | 49.25 | 49.48 | 49.00 | 49.35 | 202,584 | -0.20(-0.40%) |
Aug 13, 2010 | 49.55 | 49.74 | 49.41 | 49.55 | 28,885 | -0.20(-0.40%) |
Aug 12, 2010 | 48.87 | 49.87 | 48.87 | 49.75 | 55,965 | +0.19(+0.39%) |
Aug 11, 2010 | 50.08 | 50.25 | 49.49 | 49.56 | 68,212 | -1.28(-2.51%) |
Aug 10, 2010 | 50.53 | 51.05 | 50.24 | 50.83 | 73,333 | +0.01(+0.02%) |
Aug 09, 2010 | 50.71 | 50.95 | 50.55 | 50.82 | 25,566 | +0.21(+0.42%) |
Aug 06, 2010 | 50.61 | 50.64 | 49.91 | 50.61 | 33,202 | +0.13(+0.26%) |
Aug 05, 2010 | 50.39 | 50.52 | 50.10 | 50.48 | 58,374 | -0.04(-0.08%) |
Aug 04, 2010 | 49.78 | 50.55 | 49.78 | 50.52 | 47,532 | +0.65(+1.31%) |
Aug 03, 2010 | 49.44 | 50.11 | 49.44 | 49.87 | 71,400 | +0.37(+0.75%) |
Aug 02, 2010 | 49.22 | 49.54 | 49.16 | 49.49 | 202,666 | +0.92(+1.89%) |
Jul 30, 2010 | 48.58 | 48.79 | 47.88 | 48.58 | 42,277 | +0.12(+0.26%) |
Jul 29, 2010 | 48.86 | 49.02 | 48.12 | 48.45 | 104,741 | -0.02(-0.03%) |
Jul 28, 2010 | 49.04 | 49.27 | 48.42 | 48.47 | 35,036 | -0.71(-1.44%) |
Jul 27, 2010 | 49.52 | 49.52 | 49.04 | 49.18 | 40,523 | -0.01(-0.02%) |
Jul 26, 2010 | 48.39 | 49.19 | 48.39 | 49.19 | 66,279 | +0.78(+1.62%) |
Jul 23, 2010 | 48.23 | 48.45 | 47.93 | 48.40 | 128,548 | +0.02(+0.03%) |
Jul 22, 2010 | 48.52 | 48.77 | 48.26 | 48.39 | 75,025 | +0.39(+0.81%) |
Jul 21, 2010 | 49.10 | 49.11 | 47.88 | 48.00 | 39,151 | -0.73(-1.49%) |
Jul 20, 2010 | 48.26 | 48.74 | 48.06 | 48.73 | 52,272 | -0.12(-0.25%) |
Jul 19, 2010 | 48.73 | 49.06 | 48.69 | 48.85 | 88,507 | +0.18(+0.37%) |
Jul 16, 2010 | 48.67 | 49.77 | 48.66 | 48.67 | 175,264 | -1.12(-2.25%) |
Jul 15, 2010 | 49.65 | 49.86 | 49.30 | 49.79 | 141,231 | +0.12(+0.25%) |
Jul 14, 2010 | 49.25 | 49.75 | 49.24 | 49.67 | 82,354 | +0.02(+0.05%) |
Jul 13, 2010 | 49.44 | 49.88 | 49.44 | 49.64 | 147,185 | +0.42(+0.86%) |
Jul 12, 2010 | 49.22 | 49.29 | 49.08 | 49.22 | 146,377 | -0.15(-0.30%) |
Jul 09, 2010 | 49.37 | 49.37 | 49.10 | 49.37 | 49,686 | +0.13(+0.27%) |
Jul 08, 2010 | 48.97 | 49.30 | 48.90 | 49.24 | 41,712 | +0.50(+1.03%) |
Jul 07, 2010 | 47.91 | 48.79 | 47.64 | 48.73 | 47,556 | +0.96(+2.00%) |
Jul 06, 2010 | 47.98 | 48.23 | 47.46 | 47.78 | 60,750 | +0.14(+0.29%) |
Jul 02, 2010 | 47.64 | 47.93 | 47.41 | 47.64 | 126,260 | +0.09(+0.19%) |
Jul 01, 2010 | 48.02 | 48.02 | 46.76 | 47.55 | 210,544 | -0.51(-1.06%) |
Jun 30, 2010 | 48.26 | 48.67 | 48.00 | 48.06 | 136,693 | -0.38(-0.78%) |
Jun 29, 2010 | 48.78 | 48.85 | 48.18 | 48.44 | 103,061 | -1.03(-2.09%) |
Jun 25, 2010 | 49.47 | 49.68 | 49.06 | 49.47 | 57,856 | +0.30(+0.60%) |
Jun 24, 2010 | 49.44 | 49.53 | 49.16 | 49.17 | 82,305 | -0.45(-0.92%) |
Jun 23, 2010 | 49.72 | 49.82 | 49.31 | 49.63 | 76,538 | -0.16(-0.31%) |
Jun 22, 2010 | 50.28 | 50.69 | 49.76 | 49.78 | 53,989 | -0.48(-0.95%) |
Jun 21, 2010 | 51.13 | 51.13 | 50.10 | 50.26 | 82,877 | -0.23(-0.46%) |
Jun 18, 2010 | 50.49 | 50.63 | 50.32 | 50.49 | 40,287 | -0.07(-0.15%) |
Jun 17, 2010 | 50.56 | 50.60 | 50.17 | 50.56 | 49,121 | +0.03(+0.06%) |
Jun 16, 2010 | 50.22 | 50.60 | 50.22 | 50.53 | 47,900 | +0.12(+0.23%) |
Jun 15, 2010 | 49.91 | 50.44 | 49.88 | 50.41 | 48,869 | +0.81(+1.64%) |
Jun 14, 2010 | 49.96 | 50.01 | 49.57 | 49.60 | 49,620 | +0.08(+0.17%) |
Jun 11, 2010 | 48.79 | 49.52 | 48.79 | 49.52 | 66,087 | +0.52(+1.06%) |
Jun 10, 2010 | 48.60 | 49.08 | 48.57 | 49.00 | 58,629 | +0.96(+2.00%) |
Jun 09, 2010 | 48.66 | 48.66 | 47.89 | 48.04 | 66,373 | -0.18(-0.37%) |
Jun 08, 2010 | 48.08 | 48.30 | 47.67 | 48.22 | 97,671 | +0.02(+0.05%) |
Jun 07, 2010 | 48.55 | 48.81 | 48.20 | 48.20 | 139,333 | -0.08(-0.17%) |
Jun 04, 2010 | 48.28 | 49.24 | 48.26 | 48.28 | 41,033 | -1.64(-3.28%) |
Jun 03, 2010 | 49.73 | 49.97 | 49.59 | 49.92 | 54,842 | +0.33(+0.67%) |
Jun 02, 2010 | 48.64 | 49.59 | 48.53 | 49.59 | 98,126 | +1.14(+2.35%) |