Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 39.30 | 40.02 | 38.98 | 39.37 | 3,190 | -0.31(-0.78%) |
Aug 30, 2010 | 39.95 | 40.34 | 39.68 | 39.68 | 464,641 | -0.09(-0.22%) |
Aug 27, 2010 | 39.77 | 39.85 | 38.21 | 39.77 | 609,131 | +0.90(+2.32%) |
Aug 26, 2010 | 39.07 | 40.14 | 38.73 | 38.87 | 836,440 | +0.17(+0.45%) |
Aug 25, 2010 | 38.34 | 38.88 | 37.15 | 38.69 | 1,050,614 | -0.05(-0.13%) |
Aug 24, 2010 | 39.34 | 39.34 | 37.97 | 38.74 | 1,438,372 | -1.43(-3.56%) |
Aug 23, 2010 | 40.28 | 40.58 | 40.01 | 40.17 | 434,668 | +0.03(+0.07%) |
Aug 20, 2010 | 40.59 | 40.59 | 39.19 | 40.14 | 874,882 | -0.78(-1.90%) |
Aug 19, 2010 | 41.89 | 42.11 | 40.71 | 40.92 | 533,600 | -1.19(-2.82%) |
Aug 18, 2010 | 42.26 | 42.33 | 41.45 | 42.10 | 514,168 | +0.17(+0.42%) |
Aug 17, 2010 | 41.77 | 42.49 | 41.70 | 41.93 | 524,318 | +0.90(+2.20%) |
Aug 16, 2010 | 41.45 | 41.94 | 40.81 | 41.02 | 554,053 | -0.71(-1.70%) |
Aug 13, 2010 | 41.73 | 42.36 | 41.56 | 41.73 | 329,249 | -0.43(-1.01%) |
Aug 12, 2010 | 41.72 | 42.77 | 41.65 | 42.16 | 776,429 | -0.48(-1.12%) |
Aug 11, 2010 | 42.78 | 43.03 | 42.00 | 42.64 | 749,782 | -1.02(-2.34%) |
Aug 10, 2010 | 44.25 | 44.29 | 43.12 | 43.66 | 992,154 | -1.32(-2.94%) |
Aug 09, 2010 | 45.80 | 45.90 | 44.60 | 44.98 | 570,659 | -0.41(-0.90%) |
Aug 06, 2010 | 45.39 | 46.49 | 44.68 | 45.39 | 643,126 | -1.17(-2.50%) |
Aug 05, 2010 | 45.67 | 47.27 | 45.67 | 46.55 | 566,289 | -0.48(-1.01%) |
Aug 04, 2010 | 46.31 | 47.21 | 46.22 | 47.03 | 486,887 | +0.76(+1.64%) |
Aug 03, 2010 | 45.70 | 46.51 | 45.70 | 46.27 | 891,556 | +0.16(+0.34%) |
Aug 02, 2010 | 45.26 | 46.30 | 45.19 | 46.12 | 745,629 | +1.88(+4.24%) |
Jul 30, 2010 | 44.24 | 44.72 | 43.41 | 44.24 | 439,535 | -0.28(-0.63%) |
Jul 29, 2010 | 44.73 | 45.31 | 43.78 | 44.52 | 446,045 | -0.02(-0.04%) |
Jul 28, 2010 | 44.47 | 45.06 | 44.12 | 44.54 | 583,404 | +0.29(+0.66%) |
Jul 27, 2010 | 45.63 | 45.63 | 43.44 | 44.25 | 695,176 | -0.93(-2.06%) |
Jul 26, 2010 | 44.47 | 45.33 | 44.47 | 45.18 | 338,101 | +0.20(+0.45%) |
Jul 23, 2010 | 44.56 | 45.02 | 43.78 | 44.98 | 554,571 | +0.42(+0.94%) |
Jul 22, 2010 | 43.77 | 44.88 | 43.50 | 44.56 | 904,504 | +1.67(+3.90%) |
Jul 21, 2010 | 43.74 | 43.85 | 42.37 | 42.89 | 731,007 | -0.63(-1.45%) |
Jul 20, 2010 | 40.62 | 43.52 | 40.62 | 43.52 | 897,072 | +1.96(+4.72%) |
Jul 19, 2010 | 42.28 | 42.28 | 40.89 | 41.56 | 614,611 | -0.47(-1.11%) |
Jul 16, 2010 | 42.03 | 43.03 | 41.75 | 42.03 | 520,147 | -1.35(-3.11%) |
Jul 15, 2010 | 43.97 | 44.00 | 42.47 | 43.38 | 832,423 | -0.70(-1.59%) |
Jul 14, 2010 | 43.69 | 44.62 | 43.23 | 44.08 | 490,970 | +0.14(+0.31%) |
Jul 13, 2010 | 43.94 | 44.23 | 43.06 | 43.94 | 158 | +0.91(+2.12%) |
Jul 12, 2010 | 42.56 | 44.00 | 42.17 | 43.03 | 1,110,968 | +0.69(+1.63%) |
Jul 09, 2010 | 42.34 | 43.40 | 41.71 | 42.34 | 1,596,720 | -0.97(-2.24%) |
Jul 08, 2010 | 43.60 | 44.02 | 42.08 | 43.31 | 889,468 | +0.19(+0.45%) |
Jul 07, 2010 | 42.28 | 43.15 | 41.92 | 43.11 | 1,688,800 | +1.10(+2.61%) |
Jul 06, 2010 | 43.15 | 44.41 | 41.55 | 42.02 | 1,037,814 | -0.24(-0.58%) |
Jul 02, 2010 | 42.26 | 43.22 | 41.70 | 42.26 | 674,755 | -0.16(-0.37%) |
Jul 01, 2010 | 43.31 | 43.76 | 40.72 | 42.41 | 1,717,684 | -0.94(-2.17%) |
Jun 30, 2010 | 44.95 | 45.47 | 43.14 | 43.36 | 286 | -1.11(-2.49%) |
Jun 29, 2010 | 46.11 | 46.11 | 44.14 | 44.46 | 1,686,134 | -3.30(-6.92%) |
Jun 25, 2010 | 47.77 | 48.19 | 45.86 | 47.77 | 1,092,278 | +1.49(+3.21%) |
Jun 24, 2010 | 46.63 | 47.33 | 46.00 | 46.28 | 1,097,562 | -0.51(-1.08%) |
Jun 23, 2010 | 46.55 | 47.31 | 45.67 | 46.79 | 607,370 | -0.03(-0.06%) |
Jun 22, 2010 | 48.21 | 48.92 | 46.56 | 46.82 | 544,145 | -1.50(-3.10%) |
Jun 21, 2010 | 50.18 | 50.47 | 47.83 | 48.31 | 617,261 | -0.73(-1.49%) |
Jun 18, 2010 | 49.04 | 49.73 | 48.65 | 49.04 | 973,011 | +0.22(+0.46%) |
Jun 17, 2010 | 50.86 | 50.86 | 48.19 | 48.82 | 1,439,160 | -1.29(-2.58%) |
Jun 16, 2010 | 50.01 | 51.04 | 49.41 | 50.11 | 1,153,584 | -0.32(-0.64%) |
Jun 15, 2010 | 50.32 | 50.58 | 49.47 | 50.43 | 945,039 | +1.11(+2.25%) |
Jun 14, 2010 | 50.12 | 50.75 | 49.18 | 49.32 | 1,186,388 | +0.16(+0.32%) |
Jun 11, 2010 | 48.43 | 49.28 | 47.94 | 49.17 | 986,469 | -0.30(-0.61%) |
Jun 10, 2010 | 48.13 | 49.59 | 47.71 | 49.47 | 1,242,543 | +3.12(+6.73%) |
Jun 09, 2010 | 46.53 | 47.80 | 46.12 | 46.35 | 1,439,330 | +0.49(+1.06%) |
Jun 08, 2010 | 44.54 | 46.01 | 43.87 | 45.86 | 1,098,282 | +1.64(+3.71%) |
Jun 07, 2010 | 44.89 | 46.03 | 44.13 | 44.22 | 743,213 | -0.42(-0.94%) |
Jun 04, 2010 | 44.64 | 47.60 | 44.20 | 44.64 | 1,528,878 | -3.60(-7.45%) |
Jun 03, 2010 | 48.15 | 48.71 | 46.33 | 48.23 | 1,555,430 | +0.08(+0.16%) |
Jun 02, 2010 | 44.67 | 48.19 | 44.30 | 48.16 | 1,108,442 | +4.14(+9.40%) |