Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.52 | 45.92 | 45.42 | 45.53 | 33,060 | -0.14(-0.30%) |
Aug 30, 2010 | 46.29 | 46.33 | 45.67 | 45.67 | 11,179 | -0.69(-1.49%) |
Aug 27, 2010 | 46.36 | 46.40 | 45.55 | 46.36 | 24,579 | +0.53(+1.15%) |
Aug 26, 2010 | 46.33 | 46.33 | 45.72 | 45.83 | 27,718 | -0.25(-0.54%) |
Aug 25, 2010 | 45.50 | 46.21 | 45.40 | 46.08 | 36,766 | +0.36(+0.78%) |
Aug 24, 2010 | 45.81 | 46.00 | 45.51 | 45.73 | 80,880 | -0.61(-1.32%) |
Aug 23, 2010 | 46.55 | 46.92 | 46.34 | 46.34 | 81,722 | +0.00(+0.00%) |
Aug 20, 2010 | 46.21 | 46.42 | 46.02 | 46.34 | 7,319 | -0.04(-0.09%) |
Aug 19, 2010 | 46.99 | 46.99 | 46.21 | 46.38 | 26,224 | -0.77(-1.64%) |
Aug 18, 2010 | 47.01 | 47.46 | 46.87 | 47.15 | 13,872 | +0.07(+0.14%) |
Aug 17, 2010 | 46.62 | 47.28 | 46.59 | 47.08 | 11,615 | +0.59(+1.28%) |
Aug 16, 2010 | 46.04 | 46.60 | 46.04 | 46.49 | 16,532 | +0.12(+0.26%) |
Aug 13, 2010 | 46.37 | 46.57 | 46.29 | 46.37 | 9,018 | -0.33(-0.70%) |
Aug 12, 2010 | 45.64 | 46.81 | 45.64 | 46.69 | 29,341 | +0.30(+0.65%) |
Aug 11, 2010 | 46.89 | 46.89 | 46.33 | 46.39 | 12,196 | -1.29(-2.71%) |
Aug 10, 2010 | 47.30 | 47.95 | 47.30 | 47.69 | 7,148 | +0.02(+0.03%) |
Aug 09, 2010 | 47.25 | 47.70 | 47.24 | 47.67 | 15,419 | +0.49(+1.03%) |
Aug 06, 2010 | 47.18 | 47.18 | 46.38 | 47.18 | 15,320 | +0.21(+0.45%) |
Aug 05, 2010 | 46.76 | 47.08 | 46.72 | 46.97 | 6,842 | -0.09(-0.18%) |
Aug 04, 2010 | 46.72 | 47.06 | 46.51 | 47.06 | 28,217 | +0.44(+0.95%) |
Aug 03, 2010 | 46.47 | 46.89 | 46.24 | 46.61 | 30,161 | +0.41(+0.88%) |
Aug 02, 2010 | 46.03 | 46.29 | 45.99 | 46.21 | 9,401 | +0.83(+1.83%) |
Jul 30, 2010 | 45.38 | 45.52 | 44.69 | 45.38 | 11,598 | +0.20(+0.45%) |
Jul 29, 2010 | 45.54 | 45.65 | 44.75 | 45.17 | 24,823 | -0.11(-0.25%) |
Jul 28, 2010 | 45.82 | 45.82 | 45.26 | 45.29 | 6,638 | -0.88(-1.90%) |
Jul 27, 2010 | 46.12 | 46.36 | 45.95 | 46.16 | 349,530 | +0.05(+0.11%) |
Jul 26, 2010 | 45.43 | 46.12 | 45.43 | 46.12 | 27,026 | +0.72(+1.58%) |
Jul 23, 2010 | 45.16 | 45.40 | 44.98 | 45.40 | 9,671 | +0.05(+0.11%) |
Jul 22, 2010 | 45.41 | 45.57 | 45.19 | 45.35 | 10,765 | +0.64(+1.44%) |
Jul 21, 2010 | 45.48 | 45.48 | 44.63 | 44.71 | 15,352 | -0.46(-1.03%) |
Jul 20, 2010 | 44.59 | 45.20 | 44.32 | 45.17 | 11,338 | -0.02(-0.04%) |
Jul 19, 2010 | 45.07 | 45.29 | 45.00 | 45.19 | 106,290 | +0.14(+0.31%) |
Jul 16, 2010 | 45.05 | 45.98 | 44.99 | 45.05 | 28,348 | -1.09(-2.36%) |
Jul 15, 2010 | 46.27 | 46.51 | 45.98 | 46.14 | 165,656 | -0.07(-0.14%) |
Jul 14, 2010 | 46.20 | 46.29 | 45.89 | 46.21 | 18,023 | -0.10(-0.21%) |
Jul 13, 2010 | 46.09 | 46.41 | 46.09 | 46.30 | 17,184 | +0.65(+1.43%) |
Jul 12, 2010 | 45.64 | 45.71 | 45.47 | 45.65 | 9,001 | -0.25(-0.55%) |
Jul 09, 2010 | 45.90 | 45.90 | 45.60 | 45.90 | 12,299 | +0.23(+0.50%) |
Jul 08, 2010 | 45.56 | 45.73 | 45.28 | 45.68 | 19,459 | +0.53(+1.17%) |
Jul 07, 2010 | 44.21 | 45.18 | 43.97 | 45.15 | 17,958 | +1.03(+2.34%) |
Jul 06, 2010 | 44.23 | 44.79 | 43.88 | 44.11 | 17,821 | -0.07(-0.17%) |
Jul 02, 2010 | 44.19 | 44.51 | 43.91 | 44.19 | 9,073 | +0.23(+0.52%) |
Jul 01, 2010 | 44.45 | 44.45 | 43.25 | 43.96 | 197,572 | -0.56(-1.26%) |
Jun 30, 2010 | 44.51 | 45.02 | 44.38 | 44.52 | 112,213 | -0.22(-0.48%) |
Jun 29, 2010 | 45.07 | 45.17 | 44.53 | 44.74 | 225,615 | -0.99(-2.16%) |
Jun 25, 2010 | 45.73 | 45.73 | 44.94 | 45.73 | 24,878 | +0.59(+1.30%) |
Jun 24, 2010 | 45.23 | 45.41 | 45.02 | 45.14 | 25,014 | -0.22(-0.48%) |
Jun 23, 2010 | 45.64 | 45.64 | 45.19 | 45.36 | 18,955 | -0.21(-0.46%) |
Jun 22, 2010 | 45.95 | 46.43 | 45.54 | 45.57 | 29,147 | -0.21(-0.46%) |
Jun 21, 2010 | 46.59 | 46.59 | 45.70 | 45.78 | 23,236 | -0.36(-0.77%) |
Jun 18, 2010 | 46.14 | 46.44 | 45.98 | 46.14 | 13,050 | -0.15(-0.33%) |
Jun 17, 2010 | 46.35 | 46.35 | 45.79 | 46.29 | 21,949 | +0.02(+0.05%) |
Jun 16, 2010 | 46.14 | 46.39 | 46.05 | 46.27 | 17,023 | -0.05(-0.11%) |
Jun 15, 2010 | 45.65 | 46.32 | 45.65 | 46.31 | 12,877 | +0.84(+1.85%) |
Jun 14, 2010 | 45.75 | 45.95 | 45.47 | 45.47 | 9,969 | +0.03(+0.07%) |
Jun 11, 2010 | 44.67 | 45.44 | 44.67 | 45.44 | 12,310 | +0.65(+1.45%) |
Jun 10, 2010 | 44.38 | 44.82 | 44.26 | 44.79 | 12,369 | +1.05(+2.41%) |
Jun 09, 2010 | 43.83 | 44.33 | 43.59 | 43.74 | 36,802 | +0.06(+0.15%) |
Jun 08, 2010 | 43.91 | 43.91 | 43.16 | 43.67 | 27,094 | -0.15(-0.33%) |
Jun 07, 2010 | 44.47 | 44.70 | 43.82 | 43.82 | 29,751 | -0.18(-0.42%) |
Jun 04, 2010 | 44.00 | 45.14 | 43.99 | 44.00 | 16,661 | -1.57(-3.45%) |
Jun 03, 2010 | 45.29 | 45.58 | 45.15 | 45.57 | 85,759 | +0.53(+1.18%) |
Jun 02, 2010 | 44.41 | 45.04 | 44.15 | 45.04 | 10,386 | +0.83(+1.89%) |