Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.41 | 40.81 | 40.27 | 40.42 | 41,708 | -0.61(-1.48%) |
Aug 30, 2010 | 41.32 | 41.61 | 40.88 | 41.03 | 2,929,557 | -0.46(-1.12%) |
Aug 27, 2010 | 40.45 | 41.52 | 40.11 | 41.49 | 3,888,728 | +0.15(+0.37%) |
Aug 26, 2010 | 41.34 | 41.75 | 40.97 | 41.34 | 2,857,679 | +0.12(+0.30%) |
Aug 25, 2010 | 41.59 | 41.74 | 40.69 | 41.22 | 5,986,160 | -0.64(-1.52%) |
Aug 24, 2010 | 42.27 | 42.52 | 41.67 | 41.85 | 775 | -1.06(-2.46%) |
Aug 23, 2010 | 43.50 | 43.65 | 42.84 | 42.91 | 2,748,174 | -0.65(-1.49%) |
Aug 20, 2010 | 43.52 | 43.76 | 43.18 | 43.56 | 3,274,267 | -0.28(-0.64%) |
Aug 19, 2010 | 45.06 | 45.09 | 43.68 | 43.84 | 913 | -1.35(-2.99%) |
Aug 18, 2010 | 45.24 | 45.33 | 44.84 | 45.20 | 2,523,540 | +0.11(+0.24%) |
Aug 17, 2010 | 44.19 | 45.41 | 44.14 | 45.09 | 3,762,610 | +1.39(+3.18%) |
Aug 16, 2010 | 43.59 | 43.90 | 43.22 | 43.70 | 2,144,539 | -0.18(-0.41%) |
Aug 13, 2010 | 43.88 | 44.23 | 43.68 | 43.88 | 2,620,303 | +0.20(+0.46%) |
Aug 12, 2010 | 43.60 | 44.13 | 43.55 | 43.68 | 2,880,649 | -0.67(-1.52%) |
Aug 11, 2010 | 45.69 | 45.69 | 44.13 | 44.35 | 508 | -2.00(-4.32%) |
Aug 10, 2010 | 46.02 | 46.61 | 45.63 | 46.35 | 2,880,849 | -0.17(-0.36%) |
Aug 09, 2010 | 46.32 | 46.58 | 46.19 | 46.52 | 1,649,023 | +0.39(+0.85%) |
Aug 06, 2010 | 46.13 | 46.30 | 45.54 | 46.13 | 3,322,966 | +0.01(+0.02%) |
Aug 05, 2010 | 45.61 | 46.14 | 45.48 | 46.12 | 2,235,771 | +0.31(+0.68%) |
Aug 04, 2010 | 45.51 | 45.90 | 45.36 | 45.81 | 2,190,769 | +0.48(+1.07%) |
Aug 03, 2010 | 45.28 | 45.71 | 45.16 | 45.33 | 2,158,876 | -0.17(-0.38%) |
Aug 02, 2010 | 44.88 | 45.67 | 44.65 | 45.50 | 2,972,790 | +1.20(+2.71%) |
Jul 30, 2010 | 44.30 | 44.49 | 43.81 | 44.30 | 3,879,569 | -0.35(-0.78%) |
Jul 29, 2010 | 45.06 | 45.34 | 44.14 | 44.65 | 2,560,785 | -0.05(-0.11%) |
Jul 28, 2010 | 44.70 | 45.25 | 44.28 | 44.70 | 381 | +0.02(+0.05%) |
Jul 27, 2010 | 44.67 | 45.38 | 44.62 | 44.67 | 510 | -0.52(-1.15%) |
Jul 26, 2010 | 44.34 | 45.62 | 44.33 | 45.20 | 2,055,525 | +0.87(+1.96%) |
Jul 23, 2010 | 44.10 | 44.75 | 43.74 | 44.33 | 2,840,349 | +0.19(+0.43%) |
Jul 22, 2010 | 43.32 | 44.41 | 43.32 | 44.14 | 138 | +1.27(+2.95%) |
Jul 21, 2010 | 43.05 | 43.71 | 42.67 | 42.87 | 3,437,140 | +0.05(+0.12%) |
Jul 20, 2010 | 42.82 | 42.83 | 41.17 | 42.82 | 4,466,121 | +0.44(+1.04%) |
Jul 19, 2010 | 42.60 | 42.70 | 42.09 | 42.38 | 2,783,875 | -0.22(-0.51%) |
Jul 16, 2010 | 42.60 | 44.33 | 42.49 | 42.60 | 3,203,293 | -1.86(-4.18%) |
Jul 15, 2010 | 44.55 | 44.72 | 43.72 | 44.46 | 2,946,335 | -0.10(-0.23%) |
Jul 14, 2010 | 43.58 | 44.56 | 43.51 | 44.56 | 3,890,596 | +0.76(+1.73%) |
Jul 13, 2010 | 43.70 | 43.99 | 43.44 | 43.80 | 2,690,765 | +0.50(+1.15%) |
Jul 12, 2010 | 43.64 | 43.71 | 43.05 | 43.30 | 2,584,466 | -0.70(-1.59%) |
Jul 09, 2010 | 44.00 | 44.02 | 43.39 | 44.00 | 1,796,433 | -0.09(-0.21%) |
Jul 08, 2010 | 43.81 | 44.18 | 43.62 | 44.10 | 6,083 | +0.54(+1.25%) |
Jul 07, 2010 | 42.58 | 43.59 | 42.37 | 43.55 | 4,476,524 | +1.14(+2.69%) |
Jul 06, 2010 | 42.73 | 43.18 | 42.03 | 42.41 | 1,386 | -0.04(-0.10%) |
Jul 02, 2010 | 42.45 | 42.85 | 42.16 | 42.45 | 3,154,015 | +0.14(+0.34%) |
Jul 01, 2010 | 42.31 | 42.56 | 41.72 | 42.31 | 4,125,223 | -0.04(-0.10%) |
Jun 30, 2010 | 42.61 | 43.17 | 42.29 | 42.35 | 32,632 | -0.33(-0.76%) |
Jun 29, 2010 | 44.04 | 44.21 | 42.51 | 42.68 | 139 | -2.72(-5.99%) |
Jun 25, 2010 | 45.40 | 45.73 | 44.75 | 45.40 | 4,199,282 | -0.02(-0.05%) |
Jun 24, 2010 | 46.44 | 46.75 | 45.34 | 45.42 | 3,989,082 | -1.18(-2.53%) |
Jun 23, 2010 | 47.07 | 47.13 | 45.97 | 46.60 | 3,864,793 | -0.40(-0.86%) |
Jun 22, 2010 | 48.19 | 48.37 | 46.90 | 47.00 | 2,542,490 | -0.96(-1.99%) |
Jun 21, 2010 | 48.82 | 48.89 | 47.72 | 47.96 | 3,046,345 | -0.09(-0.18%) |
Jun 18, 2010 | 48.04 | 48.18 | 47.70 | 48.04 | 4,642,915 | +0.42(+0.89%) |
Jun 17, 2010 | 47.55 | 47.79 | 46.99 | 47.62 | 1,810 | +0.01(+0.03%) |
Jun 16, 2010 | 47.47 | 47.83 | 47.30 | 47.60 | 2,160,778 | -0.24(-0.50%) |
Jun 15, 2010 | 46.60 | 47.88 | 46.43 | 47.84 | 2,716,660 | +1.66(+3.59%) |
Jun 14, 2010 | 46.77 | 46.97 | 46.07 | 46.18 | 2,407,486 | -0.19(-0.42%) |
Jun 11, 2010 | 45.54 | 46.46 | 45.21 | 46.38 | 2,481,968 | +0.37(+0.80%) |
Jun 10, 2010 | 45.46 | 46.13 | 45.42 | 46.01 | 3,443,342 | +1.09(+2.43%) |
Jun 09, 2010 | 45.09 | 45.84 | 44.76 | 44.92 | 2,776,732 | -0.07(-0.16%) |
Jun 08, 2010 | 44.60 | 45.19 | 44.37 | 44.99 | 6,077,521 | +0.41(+0.92%) |
Jun 07, 2010 | 46.91 | 46.91 | 44.50 | 44.58 | 6,986,761 | -2.23(-4.76%) |
Jun 04, 2010 | 46.81 | 48.16 | 46.64 | 46.81 | 4,134,360 | -2.08(-4.25%) |
Jun 03, 2010 | 48.98 | 49.62 | 48.58 | 48.88 | 3,090,788 | +0.11(+0.22%) |
Jun 02, 2010 | 48.24 | 48.83 | 47.36 | 48.77 | 3,211 | +0.85(+1.77%) |