Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.23 | 48.37 | 48.14 | 48.23 | 3,789 | +0.14(+0.28%) |
Aug 30, 2010 | 48.21 | 48.28 | 48.08 | 48.09 | 1,373,890 | -0.05(-0.10%) |
Aug 27, 2010 | 48.14 | 48.19 | 47.88 | 48.14 | 2,108,498 | +0.30(+0.62%) |
Aug 26, 2010 | 48.24 | 48.24 | 47.78 | 47.85 | 80 | -0.25(-0.52%) |
Aug 25, 2010 | 48.03 | 48.14 | 47.83 | 48.09 | 3,194,762 | -0.02(-0.05%) |
Aug 24, 2010 | 48.21 | 48.29 | 48.09 | 48.12 | 1,608,232 | -0.27(-0.56%) |
Aug 23, 2010 | 48.50 | 48.53 | 48.29 | 48.39 | 1,805,430 | -0.06(-0.13%) |
Aug 20, 2010 | 48.30 | 48.45 | 48.26 | 48.45 | 1,966,566 | +0.15(+0.31%) |
Aug 19, 2010 | 48.40 | 48.51 | 48.23 | 48.30 | 1,765,257 | -0.10(-0.20%) |
Aug 18, 2010 | 48.43 | 48.55 | 48.37 | 48.40 | 1,129 | +0.02(+0.05%) |
Aug 17, 2010 | 48.53 | 48.60 | 48.38 | 48.38 | 1,804,324 | +0.06(+0.13%) |
Aug 16, 2010 | 48.09 | 48.37 | 48.06 | 48.32 | 1,495,694 | +0.25(+0.52%) |
Aug 13, 2010 | 48.07 | 48.24 | 47.96 | 48.07 | 1,436,875 | +0.15(+0.31%) |
Aug 12, 2010 | 48.00 | 48.18 | 47.75 | 47.92 | 1,851,164 | -0.29(-0.59%) |
Aug 11, 2010 | 48.42 | 48.43 | 48.03 | 48.21 | 1,933,140 | -0.47(-0.97%) |
Aug 10, 2010 | 48.66 | 48.74 | 48.53 | 48.68 | 1,697,432 | -0.02(-0.05%) |
Aug 09, 2010 | 48.87 | 48.87 | 48.58 | 48.70 | 1,296,459 | -0.01(-0.03%) |
Aug 06, 2010 | 48.71 | 48.75 | 48.44 | 48.71 | 1,589,102 | -0.02(-0.05%) |
Aug 05, 2010 | 48.80 | 48.80 | 48.59 | 48.74 | 1,314,090 | -0.05(-0.10%) |
Aug 04, 2010 | 48.90 | 48.91 | 48.76 | 48.79 | 1,581,086 | -0.11(-0.23%) |
Aug 03, 2010 | 48.75 | 48.95 | 48.60 | 48.90 | 2,963,208 | +0.12(+0.25%) |
Aug 02, 2010 | 48.58 | 48.78 | 48.58 | 48.78 | 1,851,049 | +0.32(+0.66%) |
Jul 30, 2010 | 48.46 | 48.60 | 48.33 | 48.46 | 1,982,640 | +0.00(+0.01%) |
Jul 29, 2010 | 48.51 | 48.55 | 48.31 | 48.45 | 1,113,286 | +0.07(+0.14%) |
Jul 28, 2010 | 48.33 | 48.56 | 48.33 | 48.39 | 1,328,879 | -0.10(-0.20%) |
Jul 27, 2010 | 48.62 | 48.67 | 48.30 | 48.49 | 1,938,282 | +0.05(+0.10%) |
Jul 26, 2010 | 48.40 | 48.48 | 48.20 | 48.44 | 1,835,550 | +0.10(+0.22%) |
Jul 23, 2010 | 48.21 | 48.41 | 48.13 | 48.33 | 1,534,491 | +0.26(+0.55%) |
Jul 22, 2010 | 48.23 | 48.25 | 47.99 | 48.07 | 1,824,038 | +0.17(+0.36%) |
Jul 21, 2010 | 48.04 | 48.22 | 47.77 | 47.90 | 2,127,803 | -0.01(-0.03%) |
Jul 20, 2010 | 47.48 | 48.13 | 47.48 | 47.91 | 3,270,254 | +0.30(+0.62%) |
Jul 19, 2010 | 47.61 | 47.70 | 47.46 | 47.61 | 1,328,552 | +0.22(+0.47%) |
Jul 16, 2010 | 47.39 | 47.78 | 47.27 | 47.39 | 1,837,467 | -0.38(-0.80%) |
Jul 15, 2010 | 47.86 | 47.90 | 47.59 | 47.77 | 1,388,177 | +0.12(+0.26%) |
Jul 14, 2010 | 47.81 | 47.82 | 47.56 | 47.65 | 1,781,208 | -0.19(-0.41%) |
Jul 13, 2010 | 47.58 | 47.93 | 47.50 | 47.84 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.59 | 47.59 | 47.03 | 47.35 | 2,458,972 | -0.16(-0.34%) |
Jul 09, 2010 | 47.51 | 47.71 | 47.40 | 47.51 | 2,107,421 | -0.12(-0.26%) |
Jul 08, 2010 | 47.46 | 47.69 | 47.23 | 47.64 | 2,336,020 | +0.26(+0.54%) |
Jul 07, 2010 | 46.96 | 47.48 | 46.90 | 47.38 | 1,957,467 | +0.44(+0.94%) |
Jul 06, 2010 | 46.94 | 47.02 | 46.79 | 46.94 | 767 | +0.22(+0.47%) |
Jul 02, 2010 | 46.71 | 46.79 | 46.44 | 46.71 | 1,673,896 | +0.31(+0.66%) |
Jul 01, 2010 | 46.20 | 46.47 | 45.77 | 46.41 | 2,852,004 | +0.29(+0.63%) |
Jun 30, 2010 | 46.43 | 46.49 | 45.99 | 46.12 | 287 | -0.23(-0.50%) |
Jun 29, 2010 | 46.53 | 46.75 | 46.04 | 46.35 | 1,482,901 | -0.48(-1.02%) |
Jun 25, 2010 | 46.82 | 46.85 | 46.44 | 46.82 | 1,100,955 | +0.40(+0.87%) |
Jun 24, 2010 | 46.62 | 46.66 | 46.40 | 46.42 | 1,039,038 | -0.24(-0.52%) |
Jun 23, 2010 | 46.91 | 46.92 | 46.40 | 46.66 | 2,070,261 | -0.26(-0.55%) |
Jun 22, 2010 | 47.16 | 47.20 | 46.71 | 46.92 | 206 | -0.27(-0.57%) |
Jun 21, 2010 | 47.31 | 47.33 | 47.13 | 47.19 | 1,468,451 | +0.17(+0.36%) |
Jun 18, 2010 | 47.02 | 47.08 | 46.81 | 47.02 | 1,711,831 | +0.18(+0.39%) |
Jun 17, 2010 | 46.63 | 46.85 | 46.57 | 46.83 | 1,620,654 | +0.29(+0.63%) |
Jun 16, 2010 | 46.26 | 46.54 | 46.15 | 46.54 | 1,803,484 | +0.18(+0.39%) |
Jun 15, 2010 | 45.99 | 46.54 | 45.77 | 46.36 | 2,788,290 | +0.46(+1.01%) |
Jun 14, 2010 | 45.86 | 45.97 | 45.74 | 45.90 | 1,248,987 | +0.33(+0.72%) |
Jun 11, 2010 | 45.49 | 45.74 | 45.49 | 45.57 | 1,012,520 | -0.18(-0.40%) |
Jun 10, 2010 | 45.43 | 45.77 | 45.31 | 45.75 | 820 | +0.44(+0.97%) |
Jun 09, 2010 | 45.31 | 45.36 | 45.05 | 45.31 | 1,321,737 | +0.20(+0.45%) |
Jun 08, 2010 | 45.35 | 45.35 | 44.87 | 45.11 | 1,723,729 | +0.05(+0.12%) |
Jun 07, 2010 | 45.29 | 45.74 | 45.03 | 45.05 | 1,851,877 | -0.27(-0.61%) |
Jun 04, 2010 | 45.33 | 45.60 | 45.07 | 45.33 | 3,979,241 | -0.20(-0.44%) |
Jun 03, 2010 | 45.70 | 45.81 | 45.27 | 45.53 | 1,851,227 | -0.02(-0.05%) |
Jun 02, 2010 | 45.42 | 45.73 | 45.31 | 45.55 | 2,254,532 | +0.21(+0.46%) |