Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.53 | 46.48 | 45.44 | 45.57 | 45,999 | -0.67(-1.45%) |
Aug 30, 2010 | 46.69 | 46.76 | 46.20 | 46.24 | 4,480,270 | -0.33(-0.71%) |
Aug 27, 2010 | 46.21 | 47.00 | 45.91 | 46.57 | 5,945,297 | +0.19(+0.41%) |
Aug 26, 2010 | 47.10 | 47.14 | 46.08 | 46.38 | 13,076 | -0.42(-0.90%) |
Aug 25, 2010 | 46.37 | 47.01 | 46.06 | 46.80 | 6,490 | +0.17(+0.37%) |
Aug 24, 2010 | 46.48 | 46.95 | 46.06 | 46.63 | 80,759 | -0.37(-0.78%) |
Aug 23, 2010 | 46.95 | 47.70 | 46.89 | 46.99 | 5,595,756 | +0.24(+0.52%) |
Aug 20, 2010 | 46.95 | 47.20 | 46.43 | 46.75 | 7,514,346 | -0.67(-1.41%) |
Aug 19, 2010 | 48.30 | 48.36 | 47.06 | 47.42 | 24,789 | -1.04(-2.15%) |
Aug 18, 2010 | 48.56 | 48.69 | 47.77 | 48.46 | 2,898 | -0.02(-0.05%) |
Aug 17, 2010 | 47.82 | 48.95 | 47.67 | 48.48 | 34,610 | +0.38(+0.79%) |
Aug 16, 2010 | 48.05 | 48.41 | 47.47 | 48.10 | 4,090,294 | -0.33(-0.69%) |
Aug 13, 2010 | 48.44 | 48.69 | 48.28 | 48.44 | 3,610,110 | -0.05(-0.10%) |
Aug 12, 2010 | 48.03 | 48.80 | 47.95 | 48.48 | 5,959,145 | -0.01(-0.01%) |
Aug 11, 2010 | 49.53 | 49.58 | 48.16 | 48.49 | 25,250 | -1.74(-3.46%) |
Aug 10, 2010 | 50.40 | 50.61 | 49.50 | 50.23 | 6,315,345 | -0.53(-1.04%) |
Aug 09, 2010 | 50.58 | 50.96 | 50.40 | 50.76 | 5,528,013 | +0.43(+0.85%) |
Aug 06, 2010 | 50.33 | 50.47 | 49.60 | 50.33 | 4,684,950 | -0.25(-0.49%) |
Aug 05, 2010 | 50.34 | 50.69 | 50.15 | 50.58 | 4,376,773 | -0.16(-0.32%) |
Aug 04, 2010 | 50.34 | 50.78 | 50.30 | 50.74 | 4,509 | +0.46(+0.91%) |
Aug 03, 2010 | 50.15 | 50.48 | 49.98 | 50.28 | 2,774 | -0.12(-0.23%) |
Aug 02, 2010 | 50.05 | 50.61 | 50.00 | 50.40 | 6,268,257 | +1.08(+2.19%) |
Jul 30, 2010 | 49.40 | 49.79 | 48.93 | 49.32 | 8,235,384 | -0.46(-0.93%) |
Jul 29, 2010 | 50.19 | 50.44 | 49.43 | 49.78 | 693 | -0.20(-0.40%) |
Jul 28, 2010 | 49.98 | 50.16 | 49.71 | 49.98 | 986 | -0.06(-0.13%) |
Jul 27, 2010 | 50.05 | 50.39 | 49.78 | 50.05 | 2,533 | -0.30(-0.60%) |
Jul 26, 2010 | 49.87 | 50.43 | 49.52 | 50.35 | 8,393,886 | +0.66(+1.33%) |
Jul 23, 2010 | 48.84 | 49.74 | 48.63 | 49.68 | 7,910,557 | +0.82(+1.68%) |
Jul 22, 2010 | 48.85 | 49.09 | 48.35 | 48.87 | 14,570 | +1.41(+2.98%) |
Jul 21, 2010 | 47.65 | 47.92 | 46.90 | 47.45 | 8,658,076 | +0.06(+0.13%) |
Jul 20, 2010 | 47.39 | 47.48 | 46.13 | 47.39 | 5,291,088 | +0.56(+1.19%) |
Jul 19, 2010 | 46.98 | 47.02 | 46.17 | 46.83 | 5,296,764 | +0.16(+0.33%) |
Jul 16, 2010 | 46.67 | 47.72 | 46.53 | 46.67 | 7,461,970 | -0.73(-1.55%) |
Jul 15, 2010 | 47.95 | 47.95 | 47.01 | 47.41 | 8,051,534 | -0.48(-1.00%) |
Jul 14, 2010 | 47.93 | 48.25 | 47.56 | 47.89 | 35,202 | -0.29(-0.60%) |
Jul 13, 2010 | 48.17 | 48.76 | 47.76 | 48.17 | 50,995 | +0.74(+1.57%) |
Jul 12, 2010 | 47.20 | 47.43 | 46.91 | 47.43 | 5,561,352 | +0.06(+0.12%) |
Jul 09, 2010 | 47.37 | 47.42 | 46.77 | 47.37 | 4,886,270 | +0.54(+1.16%) |
Jul 08, 2010 | 46.77 | 47.04 | 46.18 | 46.83 | 13,116 | +0.40(+0.87%) |
Jul 07, 2010 | 45.23 | 46.46 | 44.93 | 46.43 | 8,598,645 | +1.37(+3.05%) |
Jul 06, 2010 | 45.23 | 45.77 | 44.69 | 45.05 | 3,281 | +0.27(+0.61%) |
Jul 02, 2010 | 44.78 | 45.55 | 44.42 | 44.78 | 6,550,322 | -0.51(-1.12%) |
Jul 01, 2010 | 45.58 | 45.77 | 44.88 | 45.29 | 11,813,900 | -0.25(-0.56%) |
Jun 30, 2010 | 45.54 | 46.25 | 45.09 | 45.54 | 42,156 | +0.39(+0.87%) |
Jun 29, 2010 | 45.15 | 45.57 | 44.31 | 45.15 | 11,727 | -0.34(-0.75%) |
Jun 25, 2010 | 45.49 | 45.60 | 44.90 | 45.49 | 7,526,760 | +0.42(+0.92%) |
Jun 24, 2010 | 45.08 | 46.03 | 44.90 | 45.08 | 55,605 | -1.12(-2.42%) |
Jun 23, 2010 | 46.26 | 46.50 | 45.81 | 46.20 | 6,186,597 | +0.05(+0.11%) |
Jun 22, 2010 | 47.11 | 47.20 | 46.06 | 46.14 | 23,644 | -0.83(-1.77%) |
Jun 21, 2010 | 47.26 | 47.86 | 46.74 | 46.97 | 7,049,034 | +0.17(+0.36%) |
Jun 18, 2010 | 46.81 | 46.92 | 46.35 | 46.81 | 9,123,948 | +0.09(+0.18%) |
Jun 17, 2010 | 46.90 | 46.92 | 46.07 | 46.72 | 6,896,336 | +0.09(+0.19%) |
Jun 16, 2010 | 46.63 | 46.70 | 45.54 | 46.63 | 9,295,644 | +0.64(+1.39%) |
Jun 15, 2010 | 45.99 | 46.05 | 45.40 | 45.99 | 9,575 | +0.94(+2.09%) |
Jun 14, 2010 | 45.54 | 45.74 | 45.01 | 45.05 | 6,264,490 | -0.09(-0.20%) |
Jun 11, 2010 | 44.20 | 45.20 | 44.18 | 45.15 | 8,040,771 | +0.50(+1.12%) |
Jun 10, 2010 | 44.64 | 44.74 | 43.60 | 44.64 | 76,691 | +1.52(+3.53%) |
Jun 09, 2010 | 43.51 | 43.88 | 42.96 | 43.12 | 8,330,134 | -0.07(-0.17%) |
Jun 08, 2010 | 43.09 | 43.33 | 41.93 | 43.20 | 12,538,389 | +0.10(+0.24%) |
Jun 07, 2010 | 43.91 | 44.32 | 43.06 | 43.09 | 10,293,662 | -0.78(-1.79%) |
Jun 04, 2010 | 43.88 | 44.56 | 43.70 | 43.88 | 14,139,798 | -1.29(-2.86%) |
Jun 03, 2010 | 45.72 | 45.99 | 44.78 | 45.17 | 13,668,202 | -0.23(-0.51%) |
Jun 02, 2010 | 45.32 | 45.49 | 44.69 | 45.40 | 84,126 | +0.39(+0.86%) |