Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.75 | 46.63 | 45.03 | 46.07 | 3,526,474 | -0.12(-0.26%) |
Aug 30, 2010 | 47.08 | 47.20 | 46.17 | 46.19 | 3,042,380 | -1.07(-2.26%) |
Aug 27, 2010 | 47.05 | 47.38 | 45.73 | 47.26 | 4,405,994 | +0.84(+1.81%) |
Aug 26, 2010 | 47.45 | 47.88 | 46.38 | 46.42 | 4,053,175 | -0.40(-0.85%) |
Aug 25, 2010 | 45.03 | 47.07 | 45.03 | 46.82 | 4,997,667 | +1.21(+2.65%) |
Aug 24, 2010 | 45.66 | 46.13 | 44.37 | 45.61 | 6,046,099 | -1.12(-2.40%) |
Aug 23, 2010 | 48.19 | 48.63 | 46.58 | 46.73 | 6,036,526 | -1.13(-2.36%) |
Aug 20, 2010 | 45.00 | 48.18 | 44.94 | 47.86 | 12,101,396 | +2.85(+6.33%) |
Aug 19, 2010 | 43.80 | 45.39 | 43.75 | 45.01 | 6,396,163 | +0.96(+2.18%) |
Aug 18, 2010 | 44.49 | 44.60 | 43.70 | 44.05 | 5,062,978 | -0.34(-0.77%) |
Aug 17, 2010 | 44.25 | 44.50 | 43.41 | 44.39 | 4,336,862 | +0.50(+1.14%) |
Aug 16, 2010 | 43.63 | 44.38 | 43.19 | 43.89 | 3,735,906 | -0.33(-0.75%) |
Aug 13, 2010 | 43.66 | 44.72 | 43.33 | 44.22 | 6,050,301 | +0.29(+0.66%) |
Aug 12, 2010 | 41.04 | 44.01 | 40.63 | 43.93 | 9,019,637 | +1.54(+3.63%) |
Aug 11, 2010 | 42.33 | 42.58 | 41.51 | 42.39 | 5,793,033 | -0.76(-1.76%) |
Aug 10, 2010 | 41.43 | 43.30 | 41.30 | 43.15 | 9,191,941 | +2.00(+4.86%) |
Aug 09, 2010 | 40.00 | 41.32 | 39.93 | 41.15 | 4,967,635 | +1.25(+3.13%) |
Aug 06, 2010 | 38.50 | 39.97 | 38.44 | 39.90 | 4,488,479 | +0.91(+2.33%) |
Aug 05, 2010 | 38.80 | 39.12 | 38.25 | 38.99 | 2,964,765 | -0.04(-0.10%) |
Aug 04, 2010 | 38.75 | 39.24 | 38.25 | 39.03 | 4,482,386 | +0.52(+1.35%) |
Aug 03, 2010 | 37.83 | 38.75 | 37.56 | 38.51 | 7,214,685 | +1.31(+3.52%) |
Aug 02, 2010 | 38.88 | 38.95 | 36.69 | 37.20 | 8,658,387 | -1.16(-3.02%) |
Jul 30, 2010 | 37.60 | 38.59 | 37.21 | 38.36 | 6,984,425 | +0.01(+0.03%) |
Jul 29, 2010 | 40.86 | 40.90 | 38.27 | 38.35 | 23,436,252 | -5.68(-12.90%) |
Jul 28, 2010 | 44.35 | 44.98 | 43.55 | 44.03 | 4,343,059 | -0.30(-0.68%) |
Jul 27, 2010 | 45.81 | 45.89 | 44.12 | 44.33 | 3,148,304 | -1.04(-2.29%) |
Jul 26, 2010 | 45.21 | 45.99 | 45.00 | 45.37 | 3,118,902 | +0.32(+0.71%) |
Jul 23, 2010 | 43.99 | 45.13 | 43.78 | 45.05 | 3,244,197 | +0.77(+1.74%) |
Jul 22, 2010 | 43.55 | 44.50 | 43.50 | 44.28 | 3,044,494 | +1.20(+2.79%) |
Jul 21, 2010 | 43.37 | 43.86 | 42.60 | 43.08 | 3,676,347 | +0.19(+0.44%) |
Jul 20, 2010 | 41.77 | 42.97 | 41.23 | 42.89 | 4,231,830 | +0.26(+0.61%) |
Jul 19, 2010 | 42.76 | 42.97 | 42.00 | 42.63 | 3,113,804 | -0.06(-0.14%) |
Jul 16, 2010 | 44.00 | 44.10 | 42.59 | 42.69 | 3,891,418 | -1.54(-3.48%) |
Jul 15, 2010 | 43.90 | 44.39 | 43.59 | 44.23 | 4,225,780 | +0.24(+0.55%) |
Jul 14, 2010 | 43.53 | 44.88 | 43.50 | 43.99 | 4,188,683 | +0.41(+0.94%) |
Jul 13, 2010 | 43.65 | 44.04 | 42.69 | 43.58 | 3,791,899 | +0.60(+1.40%) |
Jul 12, 2010 | 43.39 | 44.31 | 42.82 | 42.98 | 3,534,383 | -0.49(-1.13%) |
Jul 09, 2010 | 42.93 | 43.84 | 42.58 | 43.47 | 2,694,649 | +0.47(+1.09%) |
Jul 08, 2010 | 43.30 | 43.95 | 42.46 | 43.00 | 3,364,718 | +0.27(+0.63%) |
Jul 07, 2010 | 40.48 | 42.82 | 40.34 | 42.73 | 4,874,178 | +2.47(+6.14%) |
Jul 06, 2010 | 40.49 | 41.75 | 39.95 | 40.26 | 4,771,459 | +0.69(+1.74%) |
Jul 02, 2010 | 40.47 | 40.61 | 39.45 | 39.57 | 2,845,049 | -0.78(-1.93%) |
Jul 01, 2010 | 40.57 | 40.95 | 39.13 | 40.35 | 5,773,255 | -0.22(-0.54%) |
Jun 30, 2010 | 41.27 | 42.18 | 40.44 | 40.57 | 4,919,075 | -0.47(-1.15%) |
Jun 29, 2010 | 43.79 | 43.79 | 40.72 | 41.04 | 8,388,964 | -4.05(-8.98%) |
Jun 25, 2010 | 44.39 | 45.85 | 43.86 | 45.09 | 5,854,506 | +0.82(+1.85%) |
Jun 24, 2010 | 45.00 | 45.74 | 43.95 | 44.27 | 5,153,277 | -1.03(-2.27%) |
Jun 23, 2010 | 44.44 | 45.55 | 43.37 | 45.30 | 4,739,734 | +0.95(+2.14%) |
Jun 22, 2010 | 45.85 | 46.25 | 44.28 | 44.35 | 4,586,545 | -0.92(-2.03%) |
Jun 21, 2010 | 46.31 | 46.72 | 45.01 | 45.27 | 3,535,166 | -0.45(-0.98%) |
Jun 18, 2010 | 45.54 | 46.19 | 45.27 | 45.72 | 3,943,579 | +0.13(+0.29%) |
Jun 17, 2010 | 45.46 | 45.73 | 44.57 | 45.59 | 3,779,163 | +0.46(+1.02%) |
Jun 16, 2010 | 44.76 | 45.85 | 44.56 | 45.13 | 4,301,647 | +0.09(+0.20%) |
Jun 15, 2010 | 43.80 | 45.10 | 43.74 | 45.04 | 5,014,874 | +1.36(+3.11%) |
Jun 14, 2010 | 44.48 | 44.50 | 43.26 | 43.68 | 5,932,843 | -0.62(-1.40%) |
Jun 11, 2010 | 42.32 | 44.40 | 42.16 | 44.30 | 4,228,477 | +1.47(+3.43%) |
Jun 10, 2010 | 42.98 | 43.90 | 41.87 | 42.83 | 5,550,481 | +1.01(+2.42%) |
Jun 09, 2010 | 41.14 | 42.99 | 41.11 | 41.82 | 6,129,378 | +1.30(+3.21%) |
Jun 08, 2010 | 41.19 | 42.20 | 39.79 | 40.52 | 5,821,133 | -0.70(-1.70%) |
Jun 07, 2010 | 42.02 | 42.93 | 41.13 | 41.22 | 4,408,602 | -0.69(-1.63%) |
Jun 04, 2010 | 42.10 | 43.39 | 41.55 | 41.91 | 6,239,650 | -1.17(-2.73%) |
Jun 03, 2010 | 41.94 | 43.50 | 41.39 | 43.08 | 6,321,023 | +1.81(+4.39%) |
Jun 02, 2010 | 39.45 | 41.29 | 39.18 | 41.27 | 4,442,415 | +1.77(+4.48%) |