Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.39 | 43.85 | 43.18 | 43.46 | 72,033,120 | -0.15(-0.34%) |
Aug 30, 2010 | 43.87 | 44.25 | 43.60 | 43.61 | 49,274,284 | -0.46(-1.04%) |
Aug 27, 2010 | 43.86 | 44.16 | 42.97 | 44.07 | 109,595,928 | +0.53(+1.22%) |
Aug 26, 2010 | 44.24 | 44.32 | 43.50 | 43.54 | 91,186,016 | -0.53(-1.20%) |
Aug 25, 2010 | 43.35 | 44.26 | 43.27 | 44.07 | 87,271,176 | +0.42(+0.96%) |
Aug 24, 2010 | 44.01 | 44.12 | 43.47 | 43.65 | 79,037,688 | -0.83(-1.87%) |
Aug 23, 2010 | 45.25 | 45.34 | 44.46 | 44.48 | 69,530,376 | -0.44(-0.98%) |
Aug 20, 2010 | 44.79 | 45.03 | 44.54 | 44.92 | 66,806,608 | +0.06(+0.13%) |
Aug 19, 2010 | 45.29 | 45.46 | 44.56 | 44.86 | 82,929,360 | -0.69(-1.51%) |
Aug 18, 2010 | 45.29 | 45.82 | 45.11 | 45.55 | 61,690,600 | +0.18(+0.39%) |
Aug 17, 2010 | 45.11 | 45.78 | 45.03 | 45.37 | 56,899,848 | +0.57(+1.28%) |
Aug 16, 2010 | 44.48 | 45.11 | 44.30 | 44.80 | 55,389,200 | +0.08(+0.18%) |
Aug 13, 2010 | 44.87 | 45.06 | 44.71 | 44.72 | 46,387,264 | -0.32(-0.71%) |
Aug 12, 2010 | 44.56 | 45.24 | 44.45 | 45.04 | 65,909,648 | -0.36(-0.79%) |
Aug 11, 2010 | 45.91 | 45.92 | 45.21 | 45.40 | 92,106,472 | -1.27(-2.73%) |
Aug 10, 2010 | 46.72 | 46.95 | 46.28 | 46.67 | 86,638,240 | -0.41(-0.87%) |
Aug 09, 2010 | 47.01 | 47.19 | 46.79 | 47.08 | 26,927,548 | +0.32(+0.68%) |
Aug 06, 2010 | 46.32 | 46.85 | 46.05 | 46.76 | 71,339,440 | -0.07(-0.15%) |
Aug 05, 2010 | 46.72 | 46.92 | 46.52 | 46.83 | 39,130,748 | -0.11(-0.23%) |
Aug 04, 2010 | 46.69 | 46.99 | 46.50 | 46.94 | 43,796,396 | +0.47(+1.01%) |
Aug 03, 2010 | 46.63 | 46.70 | 46.25 | 46.47 | 60,856,524 | -0.20(-0.43%) |
Aug 02, 2010 | 46.38 | 46.79 | 46.21 | 46.67 | 68,680,480 | +0.86(+1.88%) |
Jul 30, 2010 | 45.36 | 46.09 | 45.07 | 45.81 | 98,958,080 | +0.10(+0.22%) |
Jul 29, 2010 | 46.30 | 46.41 | 45.25 | 45.71 | 85,681,520 | -0.34(-0.74%) |
Jul 28, 2010 | 46.38 | 46.58 | 45.88 | 46.05 | 51,908,964 | -0.37(-0.80%) |
Jul 27, 2010 | 46.69 | 46.72 | 46.21 | 46.42 | 67,633,992 | -0.02(-0.04%) |
Jul 26, 2010 | 46.12 | 46.46 | 45.91 | 46.44 | 64,840,016 | +0.38(+0.83%) |
Jul 23, 2010 | 45.46 | 46.10 | 45.38 | 46.06 | 81,056,048 | +0.29(+0.63%) |
Jul 22, 2010 | 45.26 | 45.98 | 45.24 | 45.77 | 82,818,592 | +1.13(+2.53%) |
Jul 21, 2010 | 45.75 | 45.76 | 44.56 | 44.64 | 83,412,048 | -0.62(-1.37%) |
Jul 20, 2010 | 43.99 | 45.26 | 43.86 | 45.26 | 89,036,768 | +0.54(+1.21%) |
Jul 19, 2010 | 44.48 | 44.81 | 44.10 | 44.72 | 81,682,136 | +0.38(+0.86%) |
Jul 16, 2010 | 45.44 | 45.63 | 44.30 | 44.34 | 98,831,856 | -1.26(-2.76%) |
Jul 15, 2010 | 45.46 | 45.74 | 44.99 | 45.60 | 95,889,616 | +0.04(+0.09%) |
Jul 14, 2010 | 45.42 | 45.81 | 45.24 | 45.56 | 87,677,608 | +0.23(+0.51%) |
Jul 13, 2010 | 45.13 | 45.50 | 44.80 | 45.33 | 93,092,144 | +0.58(+1.30%) |
Jul 12, 2010 | 44.58 | 45.03 | 44.46 | 44.75 | 60,905,064 | +0.13(+0.29%) |
Jul 09, 2010 | 44.18 | 44.63 | 44.08 | 44.62 | 47,861,056 | +0.42(+0.95%) |
Jul 08, 2010 | 44.31 | 44.38 | 43.68 | 44.20 | 78,203,920 | +0.24(+0.55%) |
Jul 07, 2010 | 42.74 | 44.01 | 42.70 | 43.96 | 72,375,112 | +1.36(+3.19%) |
Jul 06, 2010 | 43.09 | 43.37 | 42.25 | 42.60 | 88,562,432 | +0.13(+0.31%) |
Jul 02, 2010 | 42.67 | 42.82 | 42.09 | 42.47 | 78,565,280 | -0.12(-0.28%) |
Jul 01, 2010 | 42.82 | 42.96 | 41.77 | 42.59 | 158,650,624 | -0.12(-0.28%) |
Jun 30, 2010 | 43.23 | 43.67 | 42.64 | 42.71 | 101,229,960 | -0.66(-1.52%) |
Jun 29, 2010 | 44.42 | 44.46 | 43.07 | 43.37 | 136,325,712 | -1.90(-4.20%) |
Jun 25, 2010 | 45.51 | 45.66 | 44.95 | 45.27 | 89,040,240 | -0.08(-0.18%) |
Jun 24, 2010 | 45.84 | 45.99 | 45.20 | 45.35 | 114,646,936 | -0.70(-1.52%) |
Jun 23, 2010 | 46.29 | 46.47 | 45.69 | 46.05 | 92,072,112 | -0.19(-0.41%) |
Jun 22, 2010 | 46.79 | 47.14 | 46.15 | 46.24 | 94,470,336 | -0.36(-0.77%) |
Jun 21, 2010 | 47.60 | 47.68 | 46.33 | 46.60 | 95,456,552 | -0.40(-0.85%) |
Jun 18, 2010 | 47.06 | 47.34 | 46.86 | 47.00 | 75,921,360 | -0.05(-0.11%) |
Jun 17, 2010 | 47.16 | 47.18 | 46.64 | 47.05 | 77,094,080 | +0.15(+0.32%) |
Jun 16, 2010 | 46.58 | 47.14 | 46.50 | 46.90 | 78,354,048 | +0.19(+0.41%) |
Jun 15, 2010 | 45.71 | 46.77 | 45.45 | 46.71 | 76,255,200 | +1.22(+2.68%) |
Jun 14, 2010 | 45.91 | 46.24 | 45.41 | 45.49 | 68,019,784 | -0.01(-0.02%) |
Jun 11, 2010 | 44.63 | 45.54 | 44.61 | 45.50 | 74,299,416 | +0.43(+0.95%) |
Jun 10, 2010 | 44.39 | 45.12 | 44.24 | 45.07 | 76,750,448 | +1.25(+2.85%) |
Jun 09, 2010 | 44.48 | 44.91 | 43.69 | 43.82 | 101,950,664 | -0.37(-0.84%) |
Jun 08, 2010 | 44.37 | 44.48 | 43.59 | 44.19 | 133,946,312 | -0.08(-0.18%) |
Jun 07, 2010 | 45.34 | 45.46 | 44.22 | 44.27 | 88,186,960 | -0.82(-1.82%) |
Jun 04, 2010 | 45.71 | 46.29 | 44.94 | 45.09 | 112,849,840 | -1.60(-3.42%) |
Jun 03, 2010 | 46.36 | 46.77 | 46.08 | 46.69 | 98,896,280 | +0.44(+0.95%) |
Jun 02, 2010 | 45.45 | 46.28 | 45.13 | 46.25 | 97,213,736 | +1.07(+2.37%) |