Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 50.39 | 50.58 | 50.05 | 50.41 | 22,582 | +0.08(+0.15%) |
Aug 30, 2010 | 50.57 | 50.68 | 50.18 | 50.33 | 6,723,650 | +0.00(+0.00%) |
Aug 27, 2010 | 50.66 | 50.72 | 49.89 | 50.33 | 9,630,352 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.50 | 50.06 | 50.14 | 7,618,604 | +0.03(+0.05%) |
Aug 25, 2010 | 49.50 | 50.29 | 49.50 | 50.11 | 6,940 | +0.32(+0.65%) |
Aug 24, 2010 | 49.81 | 50.05 | 49.43 | 49.79 | 63,558 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.21 | 50.22 | 7,892,920 | +0.18(+0.36%) |
Aug 20, 2010 | 49.89 | 50.12 | 49.76 | 50.04 | 8,129,471 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.96 | 114,694 | -0.19(-0.38%) |
Aug 18, 2010 | 50.14 | 50.54 | 49.84 | 50.15 | 3,714 | +0.02(+0.04%) |
Aug 17, 2010 | 49.35 | 50.42 | 49.12 | 50.13 | 23,969 | +0.98(+1.99%) |
Aug 16, 2010 | 49.13 | 49.38 | 48.98 | 49.15 | 7,208,535 | -0.07(-0.14%) |
Aug 13, 2010 | 49.22 | 49.62 | 49.09 | 49.22 | 8,674,741 | -0.12(-0.24%) |
Aug 12, 2010 | 48.64 | 49.40 | 48.64 | 49.34 | 8,241,368 | +0.32(+0.66%) |
Aug 11, 2010 | 49.30 | 49.52 | 48.96 | 49.02 | 3,772 | -0.71(-1.43%) |
Aug 10, 2010 | 49.73 | 49.97 | 49.28 | 49.73 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.58 | 50.21 | 49.54 | 49.93 | 13,029,419 | +0.81(+1.64%) |
Aug 06, 2010 | 49.12 | 49.16 | 47.94 | 49.12 | 9,895,631 | +0.88(+1.83%) |
Aug 05, 2010 | 48.27 | 48.27 | 47.82 | 48.24 | 7,947,204 | -0.16(-0.34%) |
Aug 04, 2010 | 48.19 | 48.58 | 48.07 | 48.40 | 34,571 | +0.16(+0.34%) |
Aug 03, 2010 | 48.07 | 48.50 | 47.97 | 48.24 | 1,780 | +0.14(+0.28%) |
Aug 02, 2010 | 48.27 | 48.27 | 47.88 | 48.10 | 8,538,876 | +0.36(+0.75%) |
Jul 30, 2010 | 47.74 | 47.91 | 46.96 | 47.74 | 8,750,370 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.10 | 47.18 | 47.50 | 1,126 | -0.27(-0.56%) |
Jul 28, 2010 | 47.77 | 48.19 | 47.50 | 47.77 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.20 | 48.63 | 47.92 | 48.20 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.52 | 47.86 | 48.52 | 8,073,645 | +0.66(+1.39%) |
Jul 23, 2010 | 48.45 | 48.73 | 47.20 | 47.86 | 17,872,648 | -1.03(-2.10%) |
Jul 22, 2010 | 48.28 | 48.98 | 48.28 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.61 | 47.69 | 48.00 | 8,374,408 | -0.52(-1.07%) |
Jul 20, 2010 | 48.52 | 48.59 | 47.55 | 48.52 | 7,995,218 | +0.66(+1.37%) |
Jul 19, 2010 | 47.91 | 48.19 | 47.55 | 47.87 | 7,408,583 | -0.02(-0.04%) |
Jul 16, 2010 | 47.89 | 48.80 | 47.83 | 47.89 | 8,735,162 | -0.68(-1.41%) |
Jul 15, 2010 | 48.54 | 48.93 | 48.22 | 48.57 | 7,989,452 | +0.03(+0.06%) |
Jul 14, 2010 | 48.27 | 48.60 | 48.04 | 48.54 | 1,361 | +0.04(+0.08%) |
Jul 13, 2010 | 48.50 | 48.66 | 48.01 | 48.50 | 34,079 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.93 | 47.22 | 47.89 | 7,917,006 | +0.49(+1.04%) |
Jul 09, 2010 | 47.39 | 47.47 | 47.07 | 47.39 | 6,591,239 | +0.14(+0.29%) |
Jul 08, 2010 | 46.42 | 47.35 | 46.25 | 47.26 | 32,423 | +1.15(+2.49%) |
Jul 07, 2010 | 45.25 | 46.13 | 45.19 | 46.11 | 9,672,921 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.94 | 44.94 | 45.27 | 5,246 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.87 | 45.17 | 45.29 | 7,712,913 | -0.39(-0.85%) |
Jul 01, 2010 | 45.68 | 45.81 | 44.72 | 45.68 | 15,955,115 | +0.58(+1.28%) |
Jun 30, 2010 | 45.10 | 45.77 | 45.05 | 45.10 | 38,601 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.73 | 45.25 | 45.47 | 3,026 | -0.69(-1.50%) |
Jun 25, 2010 | 46.16 | 46.76 | 46.13 | 46.16 | 11,753,681 | -0.21(-0.46%) |
Jun 24, 2010 | 46.37 | 46.93 | 46.29 | 46.37 | 17,530 | -0.62(-1.31%) |
Jun 23, 2010 | 47.12 | 47.45 | 46.88 | 46.99 | 7,949,738 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.18 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.11 | 48.27 | 47.77 | 47.87 | 7,599,636 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.22 | 47.80 | 47.85 | 12,878,548 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.50 | 47.96 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.27 | 47.94 | 48.13 | 6,642,991 | -0.08(-0.16%) |
Jun 15, 2010 | 48.20 | 48.26 | 47.83 | 48.20 | 5,304 | +0.75(+1.59%) |
Jun 14, 2010 | 47.89 | 47.91 | 47.45 | 47.45 | 6,609,220 | -0.16(-0.35%) |
Jun 11, 2010 | 47.15 | 47.62 | 47.07 | 47.61 | 7,839,423 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.52 | 47.05 | 47.50 | 34,416 | +0.76(+1.63%) |
Jun 09, 2010 | 47.02 | 47.18 | 46.59 | 46.74 | 13,030,297 | -0.10(-0.22%) |
Jun 08, 2010 | 45.98 | 46.87 | 45.06 | 46.84 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.63 | 46.44 | 45.36 | 45.70 | 14,325,165 | +0.03(+0.08%) |
Jun 04, 2010 | 45.67 | 46.62 | 45.55 | 45.67 | 11,038,393 | -0.79(-1.69%) |
Jun 03, 2010 | 46.42 | 46.73 | 46.18 | 46.46 | 6,429,737 | +0.05(+0.12%) |
Jun 02, 2010 | 45.55 | 46.42 | 45.33 | 46.40 | 8,398,474 | +0.97(+2.12%) |