Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.30 | 48.94 | 48.18 | 48.65 | 101,924 | +0.60(+1.25%) |
Aug 30, 2010 | 48.38 | 48.57 | 47.89 | 48.05 | 111,704 | -0.78(-1.60%) |
Aug 27, 2010 | 48.83 | 48.95 | 47.93 | 48.83 | 110,742 | +0.40(+0.83%) |
Aug 26, 2010 | 48.73 | 49.07 | 48.30 | 48.43 | 121,297 | +0.30(+0.62%) |
Aug 25, 2010 | 47.85 | 48.32 | 47.24 | 48.13 | 127,234 | +0.07(+0.15%) |
Aug 24, 2010 | 48.15 | 48.38 | 47.67 | 48.06 | 106,080 | -0.11(-0.23%) |
Aug 23, 2010 | 48.59 | 48.78 | 48.11 | 48.17 | 53,809 | -0.81(-1.65%) |
Aug 20, 2010 | 48.99 | 48.99 | 48.57 | 48.98 | 74,316 | -0.02(-0.04%) |
Aug 19, 2010 | 49.47 | 49.64 | 48.46 | 49.00 | 153,875 | -0.28(-0.57%) |
Aug 18, 2010 | 49.04 | 49.51 | 48.92 | 49.28 | 49,849 | +0.06(+0.12%) |
Aug 17, 2010 | 49.41 | 49.54 | 48.98 | 49.22 | 92,975 | +0.36(+0.74%) |
Aug 16, 2010 | 48.53 | 48.91 | 48.28 | 48.86 | 94,665 | +0.66(+1.37%) |
Aug 13, 2010 | 47.88 | 48.35 | 47.81 | 48.20 | 81,155 | +0.13(+0.27%) |
Aug 12, 2010 | 47.68 | 48.28 | 47.68 | 48.07 | 131,470 | +0.16(+0.33%) |
Aug 11, 2010 | 48.50 | 48.50 | 47.88 | 47.91 | 147,133 | -1.16(-2.36%) |
Aug 10, 2010 | 49.22 | 49.30 | 48.73 | 49.07 | 148,343 | -1.27(-2.52%) |
Aug 09, 2010 | 50.45 | 50.60 | 50.18 | 50.34 | 78,665 | +0.22(+0.44%) |
Aug 06, 2010 | 50.12 | 50.20 | 49.51 | 50.12 | 58,761 | -0.13(-0.26%) |
Aug 05, 2010 | 50.15 | 50.45 | 49.92 | 50.25 | 78,620 | -0.62(-1.22%) |
Aug 04, 2010 | 50.93 | 51.06 | 50.45 | 50.87 | 124,635 | +0.52(+1.03%) |
Aug 03, 2010 | 50.11 | 50.59 | 49.84 | 50.35 | 128,340 | -0.98(-1.91%) |
Aug 02, 2010 | 51.06 | 51.54 | 50.60 | 51.33 | 170,241 | +1.18(+2.35%) |
Jul 30, 2010 | 50.15 | 50.30 | 49.35 | 50.15 | 122,900 | +1.33(+2.72%) |
Jul 29, 2010 | 49.26 | 49.55 | 48.35 | 48.82 | 137,306 | -0.72(-1.45%) |
Jul 28, 2010 | 49.66 | 49.77 | 49.21 | 49.54 | 115,302 | -0.41(-0.82%) |
Jul 27, 2010 | 50.00 | 50.19 | 49.52 | 49.95 | 73,334 | +0.08(+0.16%) |
Jul 26, 2010 | 49.48 | 49.96 | 49.07 | 49.87 | 123,208 | +0.05(+0.10%) |
Jul 23, 2010 | 49.37 | 49.93 | 49.00 | 49.82 | 149,483 | +0.21(+0.42%) |
Jul 22, 2010 | 49.50 | 49.93 | 49.29 | 49.61 | 198,555 | +1.24(+2.56%) |
Jul 21, 2010 | 48.86 | 48.97 | 48.11 | 48.37 | 133,508 | -0.01(-0.02%) |
Jul 20, 2010 | 47.09 | 48.55 | 47.09 | 48.38 | 245,356 | +1.14(+2.41%) |
Jul 19, 2010 | 47.11 | 47.41 | 46.59 | 47.24 | 124,323 | +0.48(+1.03%) |
Jul 16, 2010 | 46.76 | 47.42 | 46.53 | 46.76 | 163,773 | -1.04(-2.18%) |
Jul 15, 2010 | 47.79 | 47.93 | 46.89 | 47.80 | 221,374 | -1.15(-2.35%) |
Jul 14, 2010 | 48.71 | 49.16 | 48.57 | 48.95 | 115,546 | -0.59(-1.19%) |
Jul 13, 2010 | 49.54 | 49.65 | 49.16 | 49.54 | 257,893 | -0.50(-1.00%) |
Jul 12, 2010 | 49.73 | 50.19 | 49.47 | 50.04 | 105,581 | -0.05(-0.10%) |
Jul 09, 2010 | 50.09 | 50.20 | 49.27 | 50.09 | 202,333 | +0.80(+1.62%) |
Jul 08, 2010 | 49.10 | 49.37 | 48.82 | 49.29 | 116,014 | -0.96(-1.91%) |
Jul 07, 2010 | 49.38 | 50.33 | 49.23 | 50.25 | 143,354 | +0.47(+0.94%) |
Jul 06, 2010 | 49.91 | 50.31 | 49.43 | 49.78 | 221,881 | +2.74(+5.82%) |
Jul 02, 2010 | 47.04 | 47.47 | 46.85 | 47.04 | 111,040 | -0.75(-1.57%) |
Jul 01, 2010 | 47.86 | 48.15 | 46.63 | 47.79 | 274,377 | -0.13(-0.27%) |
Jun 30, 2010 | 48.15 | 48.49 | 47.71 | 47.92 | 132 | +1.62(+3.50%) |
Jun 29, 2010 | 47.49 | 47.53 | 46.21 | 46.30 | 313,032 | -1.97(-4.08%) |
Jun 25, 2010 | 48.27 | 48.48 | 47.62 | 48.27 | 108,238 | +0.43(+0.90%) |
Jun 24, 2010 | 48.23 | 48.35 | 47.48 | 47.84 | 133,725 | -1.27(-2.59%) |
Jun 23, 2010 | 49.27 | 49.58 | 48.73 | 49.11 | 180,671 | +0.81(+1.68%) |
Jun 22, 2010 | 49.14 | 49.31 | 48.24 | 48.30 | 158,735 | -1.99(-3.96%) |
Jun 21, 2010 | 50.60 | 51.32 | 49.66 | 50.29 | 198,600 | +1.40(+2.86%) |
Jun 18, 2010 | 48.89 | 49.41 | 48.80 | 48.89 | 119,724 | -0.38(-0.77%) |
Jun 17, 2010 | 49.44 | 49.74 | 48.75 | 49.27 | 149,570 | -0.93(-1.85%) |
Jun 16, 2010 | 49.79 | 50.28 | 49.79 | 50.20 | 83,071 | +0.08(+0.16%) |
Jun 15, 2010 | 49.33 | 50.24 | 49.25 | 50.12 | 171,498 | +2.18(+4.55%) |
Jun 14, 2010 | 48.28 | 48.75 | 47.71 | 47.94 | 141,327 | -0.26(-0.54%) |
Jun 11, 2010 | 47.05 | 48.30 | 46.93 | 48.20 | 124,831 | +0.94(+1.99%) |
Jun 10, 2010 | 46.49 | 47.47 | 46.36 | 47.26 | 276,656 | +2.30(+5.12%) |
Jun 09, 2010 | 45.06 | 45.85 | 44.59 | 44.96 | 123,574 | -0.09(-0.20%) |
Jun 08, 2010 | 44.75 | 45.10 | 44.00 | 45.05 | 168,991 | +0.60(+1.35%) |
Jun 07, 2010 | 45.29 | 45.37 | 44.36 | 44.45 | 142,437 | -0.02(-0.04%) |
Jun 04, 2010 | 44.47 | 45.10 | 44.17 | 44.47 | 150,775 | -1.18(-2.58%) |
Jun 03, 2010 | 45.14 | 46.21 | 45.14 | 45.65 | 190,132 | +0.23(+0.51%) |
Jun 02, 2010 | 44.63 | 45.68 | 44.31 | 45.42 | 9,936 | +1.10(+2.48%) |