Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.58 | 45.73 | 45.09 | 45.60 | 1,294 | +0.15(+0.32%) |
Aug 30, 2010 | 45.88 | 45.95 | 45.44 | 45.45 | 449,256 | -0.50(-1.09%) |
Aug 27, 2010 | 45.95 | 46.01 | 45.04 | 45.95 | 737,656 | +0.59(+1.30%) |
Aug 26, 2010 | 45.52 | 45.88 | 45.33 | 45.36 | 1,007,711 | -0.77(-1.67%) |
Aug 25, 2010 | 45.68 | 46.28 | 45.59 | 46.13 | 709,568 | -0.15(-0.32%) |
Aug 24, 2010 | 45.98 | 46.57 | 45.81 | 46.28 | 1,217,408 | -0.47(-1.01%) |
Aug 23, 2010 | 46.57 | 47.09 | 46.54 | 46.75 | 699,396 | -0.01(-0.01%) |
Aug 20, 2010 | 46.71 | 46.85 | 46.52 | 46.76 | 368,354 | -0.46(-0.97%) |
Aug 19, 2010 | 47.33 | 47.51 | 47.01 | 47.22 | 619,308 | -0.47(-0.98%) |
Aug 18, 2010 | 47.91 | 47.91 | 47.50 | 47.68 | 417,761 | -0.28(-0.58%) |
Aug 17, 2010 | 47.96 | 48.19 | 47.50 | 47.96 | 547,205 | -0.34(-0.71%) |
Aug 16, 2010 | 48.03 | 48.54 | 47.88 | 48.30 | 365,029 | +0.27(+0.56%) |
Aug 13, 2010 | 48.03 | 48.35 | 47.57 | 48.03 | 507,473 | -0.03(-0.07%) |
Aug 12, 2010 | 48.16 | 48.34 | 47.96 | 48.07 | 631,073 | +0.26(+0.55%) |
Aug 11, 2010 | 48.03 | 48.05 | 47.70 | 47.80 | 615,371 | -1.11(-2.26%) |
Aug 10, 2010 | 48.17 | 49.12 | 47.84 | 48.91 | 543,414 | -0.10(-0.20%) |
Aug 09, 2010 | 48.64 | 49.19 | 48.59 | 49.01 | 346,187 | +0.54(+1.10%) |
Aug 06, 2010 | 48.47 | 48.47 | 47.67 | 48.47 | 679,852 | -0.53(-1.08%) |
Aug 05, 2010 | 49.06 | 49.21 | 48.55 | 49.00 | 497,455 | -0.76(-1.54%) |
Aug 04, 2010 | 49.51 | 49.81 | 49.40 | 49.76 | 524,783 | +0.28(+0.56%) |
Aug 03, 2010 | 49.34 | 49.62 | 49.01 | 49.49 | 594,825 | -0.08(-0.15%) |
Aug 02, 2010 | 49.46 | 49.87 | 49.40 | 49.56 | 782,640 | +0.99(+2.03%) |
Jul 30, 2010 | 48.57 | 48.66 | 48.03 | 48.57 | 512,975 | +0.54(+1.13%) |
Jul 29, 2010 | 48.30 | 48.46 | 47.80 | 48.03 | 719,575 | -0.18(-0.37%) |
Jul 28, 2010 | 48.46 | 48.54 | 48.16 | 48.21 | 840,522 | -1.07(-2.17%) |
Jul 27, 2010 | 49.24 | 49.41 | 49.00 | 49.28 | 484,890 | +0.01(+0.03%) |
Jul 26, 2010 | 49.28 | 49.35 | 48.94 | 49.27 | 732,552 | +0.38(+0.78%) |
Jul 23, 2010 | 48.08 | 48.89 | 47.97 | 48.89 | 991,945 | +1.19(+2.49%) |
Jul 22, 2010 | 47.23 | 47.92 | 47.19 | 47.70 | 1,663,330 | +0.94(+2.01%) |
Jul 21, 2010 | 47.17 | 47.19 | 46.64 | 46.76 | 680,249 | -0.51(-1.07%) |
Jul 20, 2010 | 46.45 | 47.27 | 46.40 | 47.27 | 369,815 | +0.13(+0.27%) |
Jul 19, 2010 | 47.23 | 47.45 | 46.89 | 47.14 | 401,420 | -0.13(-0.26%) |
Jul 16, 2010 | 47.27 | 48.04 | 47.18 | 47.27 | 555,401 | -0.65(-1.35%) |
Jul 15, 2010 | 47.78 | 47.95 | 47.33 | 47.91 | 556,375 | +0.38(+0.79%) |
Jul 14, 2010 | 47.10 | 47.86 | 46.99 | 47.54 | 1,090,038 | +0.54(+1.15%) |
Jul 13, 2010 | 46.95 | 47.02 | 46.74 | 47.00 | 700,194 | +0.90(+1.95%) |
Jul 12, 2010 | 46.07 | 46.25 | 45.95 | 46.10 | 442,367 | +0.07(+0.15%) |
Jul 09, 2010 | 46.03 | 46.03 | 45.69 | 46.03 | 295,492 | +0.06(+0.14%) |
Jul 08, 2010 | 45.67 | 45.99 | 45.49 | 45.97 | 390,946 | +0.50(+1.10%) |
Jul 07, 2010 | 44.23 | 45.52 | 44.23 | 45.47 | 573,604 | +1.31(+2.96%) |
Jul 06, 2010 | 44.52 | 44.71 | 43.89 | 44.16 | 566,855 | +0.33(+0.76%) |
Jul 02, 2010 | 43.83 | 44.26 | 43.65 | 43.83 | 504,343 | -0.49(-1.11%) |
Jul 01, 2010 | 43.99 | 44.36 | 43.56 | 44.32 | 888,545 | +0.71(+1.63%) |
Jun 30, 2010 | 43.97 | 44.29 | 43.51 | 43.61 | 666 | -0.71(-1.60%) |
Jun 29, 2010 | 44.64 | 44.74 | 44.10 | 44.32 | 688,765 | -0.47(-1.04%) |
Jun 25, 2010 | 44.79 | 44.89 | 44.49 | 44.79 | 442,085 | +0.08(+0.19%) |
Jun 24, 2010 | 45.02 | 45.11 | 44.63 | 44.70 | 525,409 | -0.54(-1.18%) |
Jun 23, 2010 | 45.50 | 45.56 | 45.09 | 45.24 | 796,810 | -0.33(-0.73%) |
Jun 22, 2010 | 45.79 | 46.02 | 45.54 | 45.57 | 1,065,173 | +0.09(+0.20%) |
Jun 21, 2010 | 45.93 | 46.08 | 45.31 | 45.48 | 631,135 | -0.32(-0.70%) |
Jun 18, 2010 | 45.80 | 46.06 | 45.71 | 45.80 | 416,644 | -0.37(-0.80%) |
Jun 17, 2010 | 46.36 | 46.40 | 45.90 | 46.17 | 780,453 | -0.05(-0.11%) |
Jun 16, 2010 | 45.91 | 46.29 | 45.86 | 46.22 | 679,286 | +0.28(+0.62%) |
Jun 15, 2010 | 45.84 | 45.97 | 45.55 | 45.93 | 485,378 | +0.28(+0.61%) |
Jun 14, 2010 | 45.78 | 46.11 | 45.47 | 45.66 | 968,091 | +0.70(+1.56%) |
Jun 11, 2010 | 44.70 | 44.98 | 44.52 | 44.95 | 710,925 | -0.03(-0.08%) |
Jun 10, 2010 | 44.90 | 45.10 | 44.70 | 44.99 | 958,846 | +1.07(+2.44%) |
Jun 09, 2010 | 43.90 | 44.54 | 43.71 | 43.92 | 1,361,565 | +0.77(+1.79%) |
Jun 08, 2010 | 42.64 | 43.22 | 42.40 | 43.15 | 1,047,683 | +0.60(+1.41%) |
Jun 07, 2010 | 43.01 | 43.24 | 42.53 | 42.55 | 951,450 | -0.49(-1.15%) |
Jun 04, 2010 | 43.04 | 43.60 | 42.89 | 43.04 | 1,039,841 | -1.13(-2.55%) |
Jun 03, 2010 | 44.26 | 44.32 | 43.76 | 44.17 | 910,009 | +0.20(+0.46%) |
Jun 02, 2010 | 43.36 | 43.97 | 43.07 | 43.97 | 915,696 | +1.02(+2.38%) |