Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.52 | 46.47 | 45.43 | 45.56 | 46,012 | -0.67(-1.45%) |
Aug 30, 2010 | 46.68 | 46.75 | 46.19 | 46.23 | 4,481,469 | -0.33(-0.71%) |
Aug 27, 2010 | 46.20 | 46.99 | 45.89 | 46.56 | 5,946,888 | +0.19(+0.41%) |
Aug 26, 2010 | 47.09 | 47.13 | 46.07 | 46.37 | 13,079 | -0.42(-0.90%) |
Aug 25, 2010 | 46.36 | 46.99 | 46.05 | 46.79 | 6,492 | +0.17(+0.37%) |
Aug 24, 2010 | 46.47 | 46.94 | 46.05 | 46.62 | 80,781 | -0.37(-0.78%) |
Aug 23, 2010 | 46.94 | 47.69 | 46.88 | 46.98 | 5,597,254 | +0.24(+0.52%) |
Aug 20, 2010 | 46.94 | 47.19 | 46.42 | 46.74 | 7,516,357 | -0.67(-1.41%) |
Aug 19, 2010 | 48.29 | 48.35 | 47.05 | 47.41 | 24,795 | -1.04(-2.15%) |
Aug 18, 2010 | 48.55 | 48.67 | 47.75 | 48.45 | 2,899 | -0.02(-0.05%) |
Aug 17, 2010 | 47.81 | 48.93 | 47.65 | 48.47 | 34,620 | +0.38(+0.79%) |
Aug 16, 2010 | 48.03 | 48.40 | 47.46 | 48.09 | 4,091,389 | -0.33(-0.69%) |
Aug 13, 2010 | 48.43 | 48.68 | 48.27 | 48.43 | 3,611,076 | -0.05(-0.10%) |
Aug 12, 2010 | 48.02 | 48.78 | 47.94 | 48.47 | 5,960,741 | -0.01(-0.01%) |
Aug 11, 2010 | 49.52 | 49.57 | 48.15 | 48.48 | 25,257 | -1.73(-3.46%) |
Aug 10, 2010 | 50.39 | 50.60 | 49.49 | 50.21 | 6,317,036 | -0.53(-1.05%) |
Aug 09, 2010 | 50.57 | 50.94 | 50.39 | 50.74 | 5,529,492 | +0.43(+0.85%) |
Aug 06, 2010 | 50.32 | 50.46 | 49.58 | 50.32 | 4,686,204 | -0.25(-0.49%) |
Aug 05, 2010 | 50.33 | 50.68 | 50.13 | 50.56 | 4,377,944 | -0.16(-0.32%) |
Aug 04, 2010 | 50.32 | 50.77 | 50.28 | 50.73 | 4,510 | +0.46(+0.91%) |
Aug 03, 2010 | 50.14 | 50.47 | 49.96 | 50.27 | 2,775 | -0.12(-0.23%) |
Aug 02, 2010 | 50.03 | 50.60 | 49.99 | 50.39 | 6,269,936 | +1.08(+2.19%) |
Jul 30, 2010 | 49.38 | 49.77 | 48.92 | 49.31 | 8,237,589 | -0.46(-0.93%) |
Jul 29, 2010 | 50.18 | 50.43 | 49.41 | 49.77 | 693 | -0.20(-0.40%) |
Jul 28, 2010 | 49.97 | 50.15 | 49.70 | 49.97 | 987 | -0.06(-0.13%) |
Jul 27, 2010 | 50.03 | 50.37 | 49.76 | 50.03 | 2,534 | -0.30(-0.60%) |
Jul 26, 2010 | 49.86 | 50.42 | 49.51 | 50.33 | 8,396,133 | +0.66(+1.33%) |
Jul 23, 2010 | 48.82 | 49.73 | 48.62 | 49.67 | 7,912,675 | +0.82(+1.68%) |
Jul 22, 2010 | 48.84 | 49.08 | 48.33 | 48.85 | 14,574 | +1.41(+2.98%) |
Jul 21, 2010 | 47.64 | 47.91 | 46.89 | 47.44 | 8,660,394 | +0.06(+0.13%) |
Jul 20, 2010 | 47.38 | 47.46 | 46.12 | 47.38 | 5,292,504 | +0.56(+1.19%) |
Jul 19, 2010 | 46.97 | 47.01 | 46.16 | 46.82 | 5,298,182 | +0.16(+0.33%) |
Jul 16, 2010 | 46.66 | 47.71 | 46.52 | 46.66 | 7,463,968 | -0.73(-1.55%) |
Jul 15, 2010 | 47.94 | 47.94 | 47.00 | 47.40 | 8,053,690 | -0.48(-1.00%) |
Jul 14, 2010 | 47.92 | 48.24 | 47.55 | 47.87 | 35,211 | -0.29(-0.60%) |
Jul 13, 2010 | 48.16 | 48.75 | 47.75 | 48.16 | 51,008 | +0.74(+1.57%) |
Jul 12, 2010 | 47.19 | 47.42 | 46.90 | 47.42 | 5,562,841 | +0.06(+0.12%) |
Jul 09, 2010 | 47.36 | 47.41 | 46.75 | 47.36 | 4,887,578 | +0.54(+1.16%) |
Jul 08, 2010 | 46.76 | 47.03 | 46.17 | 46.82 | 13,120 | +0.40(+0.87%) |
Jul 07, 2010 | 45.22 | 46.45 | 44.92 | 46.41 | 8,600,947 | +1.37(+3.05%) |
Jul 06, 2010 | 45.22 | 45.76 | 44.67 | 45.04 | 3,282 | +0.27(+0.61%) |
Jul 02, 2010 | 44.77 | 45.54 | 44.41 | 44.77 | 6,552,076 | -0.51(-1.12%) |
Jul 01, 2010 | 45.57 | 45.76 | 44.86 | 45.28 | 11,817,063 | -0.25(-0.56%) |
Jun 30, 2010 | 45.53 | 46.24 | 45.08 | 45.53 | 42,168 | +0.39(+0.87%) |
Jun 29, 2010 | 45.14 | 45.56 | 44.30 | 45.14 | 11,730 | -0.34(-0.75%) |
Jun 25, 2010 | 45.48 | 45.59 | 44.89 | 45.48 | 7,528,775 | +0.42(+0.92%) |
Jun 24, 2010 | 45.07 | 46.02 | 44.89 | 45.07 | 55,620 | -1.12(-2.42%) |
Jun 23, 2010 | 46.25 | 46.48 | 45.80 | 46.18 | 6,188,253 | +0.05(+0.11%) |
Jun 22, 2010 | 47.10 | 47.19 | 46.05 | 46.13 | 23,650 | -0.83(-1.77%) |
Jun 21, 2010 | 47.24 | 47.84 | 46.73 | 46.96 | 7,050,921 | +0.17(+0.36%) |
Jun 18, 2010 | 46.79 | 46.91 | 46.33 | 46.79 | 9,126,391 | +0.09(+0.18%) |
Jun 17, 2010 | 46.89 | 46.90 | 46.06 | 46.71 | 6,898,183 | +0.09(+0.19%) |
Jun 16, 2010 | 46.62 | 46.69 | 45.53 | 46.62 | 9,298,133 | +0.64(+1.39%) |
Jun 15, 2010 | 45.98 | 46.03 | 45.39 | 45.98 | 9,577 | +0.94(+2.09%) |
Jun 14, 2010 | 45.53 | 45.73 | 45.00 | 45.04 | 6,266,168 | -0.09(-0.20%) |
Jun 11, 2010 | 44.19 | 45.19 | 44.17 | 45.13 | 8,042,923 | +0.50(+1.12%) |
Jun 10, 2010 | 44.63 | 44.73 | 43.59 | 44.63 | 76,711 | +1.52(+3.53%) |
Jun 09, 2010 | 43.50 | 43.87 | 42.94 | 43.11 | 8,332,364 | -0.08(-0.17%) |
Jun 08, 2010 | 43.08 | 43.32 | 41.92 | 43.19 | 12,541,745 | +0.10(+0.24%) |
Jun 07, 2010 | 43.90 | 44.30 | 43.05 | 43.08 | 10,296,418 | -0.78(-1.79%) |
Jun 04, 2010 | 43.87 | 44.55 | 43.69 | 43.87 | 14,143,583 | -1.29(-2.86%) |
Jun 03, 2010 | 45.71 | 45.98 | 44.77 | 45.16 | 13,671,861 | -0.23(-0.51%) |
Jun 02, 2010 | 45.31 | 45.47 | 44.68 | 45.39 | 84,149 | +0.39(+0.86%) |