Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.86 | 42.57 | 41.44 | 41.72 | 1,811,919 | -0.47(-1.11%) |
Aug 30, 2010 | 42.62 | 43.00 | 42.19 | 42.19 | 589,241 | -0.64(-1.50%) |
Aug 27, 2010 | 42.40 | 42.98 | 41.75 | 42.83 | 1,035,480 | +0.51(+1.20%) |
Aug 26, 2010 | 42.75 | 42.97 | 42.25 | 42.32 | 948,560 | -0.38(-0.89%) |
Aug 25, 2010 | 42.33 | 42.80 | 41.58 | 42.70 | 1,536,859 | +0.38(+0.90%) |
Aug 24, 2010 | 43.19 | 43.29 | 42.30 | 42.32 | 1,061,709 | -1.17(-2.68%) |
Aug 23, 2010 | 43.87 | 44.49 | 43.30 | 43.49 | 586,522 | -0.28(-0.64%) |
Aug 20, 2010 | 43.74 | 44.12 | 43.14 | 43.77 | 627,545 | +0.10(+0.22%) |
Aug 19, 2010 | 44.82 | 44.82 | 43.19 | 43.68 | 1,013,174 | -1.07(-2.39%) |
Aug 18, 2010 | 44.34 | 45.14 | 43.54 | 44.75 | 721,045 | +0.16(+0.35%) |
Aug 17, 2010 | 44.33 | 45.02 | 44.15 | 44.59 | 541,373 | +0.40(+0.90%) |
Aug 16, 2010 | 44.51 | 44.66 | 43.92 | 44.19 | 809,326 | -0.32(-0.72%) |
Aug 13, 2010 | 44.21 | 45.14 | 44.18 | 44.51 | 1,009,548 | +0.32(+0.73%) |
Aug 12, 2010 | 44.00 | 44.84 | 43.99 | 44.19 | 899,706 | -0.49(-1.09%) |
Aug 11, 2010 | 44.48 | 44.82 | 43.75 | 44.68 | 1,101,444 | -0.47(-1.03%) |
Aug 10, 2010 | 45.64 | 45.96 | 44.84 | 45.15 | 827,558 | -0.79(-1.72%) |
Aug 09, 2010 | 45.91 | 46.15 | 45.33 | 45.93 | 746,678 | +0.01(+0.02%) |
Aug 06, 2010 | 45.14 | 45.99 | 45.00 | 45.92 | 1,396,267 | +0.68(+1.50%) |
Aug 05, 2010 | 44.43 | 45.41 | 44.43 | 45.24 | 1,043,284 | +0.46(+1.02%) |
Aug 04, 2010 | 42.69 | 44.81 | 42.69 | 44.79 | 998,215 | +1.09(+2.49%) |
Aug 03, 2010 | 43.84 | 44.05 | 42.95 | 43.70 | 666,654 | -0.47(-1.06%) |
Aug 02, 2010 | 43.77 | 44.84 | 43.61 | 44.16 | 968,495 | +0.55(+1.27%) |
Jul 30, 2010 | 42.25 | 43.70 | 42.04 | 43.61 | 1,164,911 | +0.76(+1.77%) |
Jul 29, 2010 | 43.01 | 43.34 | 41.78 | 42.85 | 1,849,558 | +0.00(+0.00%) |
Jul 28, 2010 | 43.27 | 44.25 | 41.94 | 42.85 | 4,650,416 | +2.71(+6.76%) |
Jul 27, 2010 | 41.69 | 41.88 | 40.03 | 40.14 | 2,214,264 | -1.45(-3.49%) |
Jul 26, 2010 | 41.34 | 42.77 | 41.21 | 41.59 | 1,325,770 | +0.24(+0.59%) |
Jul 23, 2010 | 41.33 | 41.62 | 40.67 | 41.34 | 1,401,693 | -0.53(-1.25%) |
Jul 22, 2010 | 41.63 | 42.53 | 41.44 | 41.87 | 758,321 | +0.52(+1.25%) |
Jul 21, 2010 | 42.21 | 42.21 | 41.09 | 41.35 | 580,773 | -0.82(-1.94%) |
Jul 20, 2010 | 41.34 | 42.33 | 41.34 | 42.17 | 1,102,542 | -0.53(-1.23%) |
Jul 19, 2010 | 42.66 | 43.19 | 42.21 | 42.69 | 611,555 | +0.25(+0.60%) |
Jul 16, 2010 | 43.75 | 43.75 | 41.98 | 42.44 | 1,090,841 | -1.16(-2.66%) |
Jul 15, 2010 | 42.89 | 44.38 | 42.61 | 43.60 | 1,410,460 | +0.55(+1.29%) |
Jul 14, 2010 | 43.32 | 43.54 | 42.45 | 43.04 | 1,168,290 | -0.39(-0.90%) |
Jul 13, 2010 | 42.70 | 43.85 | 42.59 | 43.43 | 711,776 | +1.02(+2.41%) |
Jul 12, 2010 | 43.22 | 43.41 | 42.08 | 42.41 | 899,327 | -1.09(-2.50%) |
Jul 09, 2010 | 43.06 | 43.63 | 42.92 | 43.50 | 785,910 | +0.27(+0.63%) |
Jul 08, 2010 | 42.65 | 43.53 | 42.46 | 43.23 | 968,579 | +0.60(+1.41%) |
Jul 07, 2010 | 40.47 | 42.66 | 40.24 | 42.63 | 1,938,758 | +1.31(+3.18%) |
Jul 06, 2010 | 42.21 | 42.59 | 41.01 | 41.31 | 862,338 | -0.60(-1.44%) |
Jul 02, 2010 | 41.65 | 42.22 | 41.22 | 41.92 | 921,687 | +0.27(+0.65%) |
Jul 01, 2010 | 42.90 | 42.90 | 40.29 | 41.64 | 2,358,363 | -0.70(-1.65%) |
Jun 30, 2010 | 42.22 | 43.39 | 41.69 | 42.34 | 1,771,454 | +0.16(+0.37%) |
Jun 29, 2010 | 43.47 | 43.47 | 42.13 | 42.19 | 1,658,547 | -1.22(-2.80%) |
Jun 25, 2010 | 42.47 | 43.75 | 42.21 | 43.40 | 1,026,935 | +0.97(+2.29%) |
Jun 24, 2010 | 42.43 | 43.14 | 42.35 | 42.43 | 791,963 | -0.12(-0.27%) |
Jun 23, 2010 | 42.99 | 43.58 | 42.41 | 42.55 | 1,268,483 | -0.17(-0.39%) |
Jun 22, 2010 | 43.33 | 43.76 | 42.67 | 42.71 | 876,399 | -0.65(-1.50%) |
Jun 21, 2010 | 43.68 | 44.03 | 43.23 | 43.37 | 694,802 | +0.07(+0.16%) |
Jun 18, 2010 | 43.41 | 43.72 | 43.02 | 43.30 | 1,023,821 | -0.32(-0.74%) |
Jun 17, 2010 | 43.74 | 44.09 | 43.22 | 43.62 | 808,499 | -0.17(-0.38%) |
Jun 16, 2010 | 43.27 | 43.93 | 43.27 | 43.78 | 1,594,471 | +0.20(+0.47%) |
Jun 15, 2010 | 43.42 | 43.77 | 43.05 | 43.58 | 1,199,748 | +0.34(+0.79%) |
Jun 14, 2010 | 43.86 | 44.36 | 43.17 | 43.24 | 1,180,012 | -0.53(-1.20%) |
Jun 11, 2010 | 42.51 | 43.81 | 42.42 | 43.76 | 1,927,729 | +1.02(+2.38%) |
Jun 10, 2010 | 42.00 | 43.10 | 41.84 | 42.75 | 1,343,824 | +1.24(+2.99%) |
Jun 09, 2010 | 41.40 | 43.26 | 41.34 | 41.51 | 2,559,815 | +0.52(+1.26%) |
Jun 08, 2010 | 41.16 | 41.23 | 39.96 | 40.99 | 2,269,809 | -0.30(-0.73%) |
Jun 07, 2010 | 40.88 | 42.41 | 40.87 | 41.29 | 1,315,335 | +0.83(+2.04%) |
Jun 04, 2010 | 40.51 | 41.87 | 40.12 | 40.47 | 1,251,113 | -1.76(-4.17%) |
Jun 03, 2010 | 41.66 | 42.42 | 41.46 | 42.23 | 1,040,478 | +0.47(+1.12%) |
Jun 02, 2010 | 40.49 | 41.83 | 40.19 | 41.76 | 1,483,461 | +1.40(+3.47%) |