Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.29 | 43.63 | 42.87 | 43.39 | 41,612 | +0.12(+0.28%) |
Aug 30, 2010 | 43.69 | 43.79 | 43.27 | 43.27 | 13,734,849 | -0.59(-1.35%) |
Aug 27, 2010 | 43.54 | 43.93 | 42.69 | 43.86 | 15,015,173 | +0.78(+1.81%) |
Aug 26, 2010 | 43.36 | 43.54 | 42.79 | 43.08 | 18,338 | -0.28(-0.63%) |
Aug 25, 2010 | 42.92 | 43.49 | 42.48 | 43.36 | 344,237 | +0.19(+0.43%) |
Aug 24, 2010 | 43.48 | 43.84 | 43.10 | 43.17 | 104,993 | -0.76(-1.73%) |
Aug 23, 2010 | 44.10 | 44.48 | 43.93 | 43.93 | 17,068,174 | +0.00(+0.00%) |
Aug 20, 2010 | 44.17 | 44.23 | 43.64 | 43.93 | 15,895,099 | -0.46(-1.04%) |
Aug 19, 2010 | 44.91 | 44.97 | 44.20 | 44.40 | 44,531 | -0.70(-1.56%) |
Aug 18, 2010 | 45.43 | 45.50 | 44.80 | 45.10 | 11,442 | -0.43(-0.94%) |
Aug 17, 2010 | 45.41 | 45.71 | 45.12 | 45.52 | 49,171 | +0.46(+1.01%) |
Aug 16, 2010 | 44.72 | 45.14 | 44.29 | 45.07 | 12,560,907 | +0.18(+0.40%) |
Aug 13, 2010 | 44.89 | 45.10 | 44.60 | 44.89 | 12,228,012 | +0.19(+0.43%) |
Aug 12, 2010 | 44.31 | 45.11 | 44.19 | 44.70 | 15,508,738 | -0.03(-0.08%) |
Aug 11, 2010 | 45.22 | 45.22 | 44.67 | 44.73 | 18,261,258 | -0.85(-1.87%) |
Aug 10, 2010 | 45.58 | 46.09 | 45.33 | 45.58 | 172 | -0.40(-0.87%) |
Aug 09, 2010 | 45.99 | 46.07 | 45.74 | 45.98 | 12,096,098 | +0.32(+0.71%) |
Aug 06, 2010 | 45.66 | 45.83 | 45.13 | 45.66 | 15,497,287 | -0.20(-0.43%) |
Aug 05, 2010 | 45.53 | 45.93 | 45.38 | 45.86 | 1,724 | +0.03(+0.06%) |
Aug 04, 2010 | 45.69 | 45.87 | 45.37 | 45.83 | 2,413 | +0.21(+0.46%) |
Aug 03, 2010 | 45.19 | 45.89 | 45.13 | 45.62 | 13,237 | +0.50(+1.11%) |
Aug 02, 2010 | 45.02 | 45.43 | 44.84 | 45.12 | 20,412,050 | +0.92(+2.09%) |
Jul 30, 2010 | 44.20 | 44.29 | 43.43 | 44.20 | 29,240,250 | +0.11(+0.25%) |
Jul 29, 2010 | 44.01 | 44.29 | 43.66 | 44.09 | 10,690 | +0.27(+0.61%) |
Jul 28, 2010 | 43.82 | 43.88 | 43.50 | 43.82 | 6,067 | +0.15(+0.35%) |
Jul 27, 2010 | 43.67 | 43.75 | 43.21 | 43.67 | 11,973 | +0.39(+0.91%) |
Jul 26, 2010 | 42.81 | 43.28 | 42.57 | 43.28 | 11,166,090 | +0.64(+1.50%) |
Jul 23, 2010 | 42.50 | 42.66 | 42.15 | 42.64 | 14,536,179 | +0.05(+0.11%) |
Jul 22, 2010 | 42.22 | 42.92 | 42.09 | 42.59 | 24,189 | +0.74(+1.76%) |
Jul 21, 2010 | 42.53 | 42.66 | 41.51 | 41.86 | 15,594,226 | -0.54(-1.27%) |
Jul 20, 2010 | 42.39 | 42.46 | 41.15 | 42.39 | 15,384,758 | +0.64(+1.53%) |
Jul 19, 2010 | 41.47 | 41.93 | 41.46 | 41.76 | 14,398,416 | +0.29(+0.70%) |
Jul 16, 2010 | 41.47 | 42.24 | 41.32 | 41.47 | 20,795,860 | -0.49(-1.17%) |
Jul 15, 2010 | 42.47 | 42.47 | 41.85 | 41.96 | 18,116,386 | -0.41(-0.96%) |
Jul 14, 2010 | 42.34 | 42.41 | 41.96 | 42.37 | 12,842 | -0.10(-0.25%) |
Jul 13, 2010 | 42.47 | 42.67 | 42.05 | 42.47 | 74,852 | +0.80(+1.92%) |
Jul 12, 2010 | 41.48 | 41.83 | 41.38 | 41.67 | 12,676,765 | +0.01(+0.01%) |
Jul 09, 2010 | 41.66 | 41.76 | 40.63 | 41.66 | 19,640,178 | +0.83(+2.03%) |
Jul 08, 2010 | 40.70 | 41.00 | 40.14 | 40.83 | 7,935 | +0.56(+1.38%) |
Jul 07, 2010 | 39.33 | 40.31 | 39.14 | 40.28 | 27,055,622 | +1.10(+2.80%) |
Jul 06, 2010 | 39.60 | 39.62 | 38.78 | 39.18 | 6,741 | +0.14(+0.37%) |
Jul 02, 2010 | 39.04 | 39.52 | 38.78 | 39.04 | 15,770,314 | -0.02(-0.06%) |
Jul 01, 2010 | 38.98 | 39.61 | 38.76 | 39.06 | 28,168,512 | -0.30(-0.75%) |
Jun 30, 2010 | 39.40 | 40.05 | 39.32 | 39.36 | 41,725 | -0.26(-0.66%) |
Jun 29, 2010 | 39.61 | 40.24 | 39.44 | 39.62 | 13,632 | -1.01(-2.50%) |
Jun 25, 2010 | 40.63 | 41.25 | 40.53 | 40.63 | 35,310,088 | -0.45(-1.09%) |
Jun 24, 2010 | 41.08 | 41.83 | 41.00 | 41.08 | 30,562 | -0.83(-1.98%) |
Jun 23, 2010 | 42.82 | 42.86 | 41.84 | 41.91 | 25,650,386 | -1.01(-2.35%) |
Jun 22, 2010 | 43.76 | 43.91 | 42.85 | 42.92 | 10,724 | -1.00(-2.27%) |
Jun 21, 2010 | 44.55 | 44.80 | 43.66 | 43.91 | 16,118,926 | +0.12(+0.26%) |
Jun 18, 2010 | 43.80 | 43.93 | 43.44 | 43.80 | 23,588,284 | +0.12(+0.27%) |
Jun 17, 2010 | 43.51 | 43.78 | 43.03 | 43.68 | 19,163,304 | +0.21(+0.49%) |
Jun 16, 2010 | 43.47 | 43.72 | 43.18 | 43.47 | 17,974,458 | -0.16(-0.37%) |
Jun 15, 2010 | 43.63 | 43.65 | 43.02 | 43.63 | 47,472 | +0.61(+1.42%) |
Jun 14, 2010 | 43.05 | 43.81 | 43.01 | 43.02 | 20,601,460 | +0.07(+0.16%) |
Jun 11, 2010 | 42.62 | 42.95 | 42.21 | 42.95 | 14,391,422 | -0.06(-0.15%) |
Jun 10, 2010 | 43.02 | 43.02 | 42.16 | 43.02 | 48,471 | +1.96(+4.77%) |
Jun 09, 2010 | 41.28 | 41.98 | 40.94 | 41.05 | 24,268,146 | -0.14(-0.35%) |
Jun 08, 2010 | 41.57 | 41.60 | 40.49 | 41.20 | 2,431 | -0.18(-0.43%) |
Jun 07, 2010 | 41.56 | 42.04 | 41.29 | 41.38 | 21,250,134 | +0.04(+0.10%) |
Jun 04, 2010 | 41.34 | 42.17 | 41.06 | 41.34 | 31,266,724 | -1.53(-3.56%) |
Jun 03, 2010 | 43.30 | 43.35 | 42.42 | 42.86 | 24,620,964 | -0.13(-0.30%) |
Jun 02, 2010 | 42.99 | 42.99 | 41.83 | 42.99 | 27,026,284 | +1.07(+2.55%) |