Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 42.32 | 42.85 | 41.79 | 42.45 | 11,560 | -0.32(-0.75%) |
Aug 30, 2010 | 43.82 | 44.59 | 42.75 | 42.77 | 5,251,197 | -0.54(-1.26%) |
Aug 27, 2010 | 43.45 | 44.16 | 42.56 | 43.32 | 5,773,914 | +0.02(+0.04%) |
Aug 26, 2010 | 43.30 | 44.52 | 42.92 | 43.30 | 5,627,803 | +0.19(+0.45%) |
Aug 25, 2010 | 42.00 | 43.32 | 41.75 | 43.11 | 60,127 | +0.44(+1.04%) |
Aug 24, 2010 | 42.27 | 43.74 | 41.56 | 42.66 | 1,041 | -0.67(-1.55%) |
Aug 23, 2010 | 45.20 | 45.50 | 43.32 | 43.34 | 6,882,468 | -1.57(-3.49%) |
Aug 20, 2010 | 45.66 | 46.16 | 44.86 | 44.90 | 6,258,161 | -1.20(-2.60%) |
Aug 19, 2010 | 47.84 | 47.84 | 45.73 | 46.10 | 715 | -2.04(-4.23%) |
Aug 18, 2010 | 48.83 | 49.07 | 47.56 | 48.14 | 108 | -0.77(-1.58%) |
Aug 17, 2010 | 48.95 | 49.24 | 48.41 | 48.91 | 4,416,687 | +1.02(+2.14%) |
Aug 16, 2010 | 47.81 | 48.34 | 47.39 | 47.89 | 3,022,039 | -0.40(-0.82%) |
Aug 13, 2010 | 48.29 | 48.71 | 47.52 | 48.29 | 3,159,162 | +0.49(+1.02%) |
Aug 12, 2010 | 47.41 | 48.54 | 47.21 | 47.80 | 4,985,740 | -0.69(-1.43%) |
Aug 11, 2010 | 47.62 | 48.59 | 47.12 | 48.49 | 2,031 | -1.95(-3.86%) |
Aug 10, 2010 | 50.45 | 51.34 | 49.62 | 50.44 | 6,343,167 | -1.52(-2.93%) |
Aug 09, 2010 | 51.45 | 52.06 | 51.06 | 51.96 | 9,525,275 | +0.62(+1.20%) |
Aug 06, 2010 | 51.34 | 51.95 | 50.29 | 51.34 | 5,045,615 | -1.14(-2.18%) |
Aug 05, 2010 | 50.80 | 52.53 | 50.45 | 52.48 | 6,562,606 | +1.38(+2.71%) |
Aug 04, 2010 | 51.39 | 51.56 | 50.49 | 51.10 | 11,823,681 | +2.10(+4.29%) |
Aug 03, 2010 | 49.04 | 49.30 | 48.13 | 49.00 | 3,741 | -0.12(-0.24%) |
Aug 02, 2010 | 46.76 | 49.25 | 46.58 | 49.12 | 9,397,898 | +3.79(+8.36%) |
Jul 30, 2010 | 45.33 | 45.95 | 44.95 | 45.33 | 4,650,050 | -0.73(-1.58%) |
Jul 29, 2010 | 45.46 | 47.04 | 45.46 | 46.06 | 6,764,982 | +1.04(+2.31%) |
Jul 28, 2010 | 45.01 | 46.65 | 44.65 | 45.01 | 2,663 | -1.37(-2.96%) |
Jul 27, 2010 | 46.39 | 46.77 | 45.59 | 46.39 | 1,006 | -0.20(-0.44%) |
Jul 26, 2010 | 45.97 | 46.79 | 45.32 | 46.59 | 5,699,174 | +1.62(+3.61%) |
Jul 23, 2010 | 44.21 | 45.34 | 43.77 | 44.97 | 6,976,626 | +0.62(+1.39%) |
Jul 22, 2010 | 42.87 | 44.49 | 42.77 | 44.35 | 108 | +1.95(+4.61%) |
Jul 21, 2010 | 42.98 | 43.20 | 41.80 | 42.40 | 4,414,013 | -0.15(-0.35%) |
Jul 20, 2010 | 42.54 | 42.74 | 41.01 | 42.54 | 5,221,644 | +0.57(+1.36%) |
Jul 19, 2010 | 43.34 | 43.63 | 40.98 | 41.97 | 10,266,492 | -1.79(-4.09%) |
Jul 16, 2010 | 43.76 | 45.50 | 43.35 | 43.76 | 11,516,506 | +0.08(+0.19%) |
Jul 15, 2010 | 44.16 | 46.04 | 43.39 | 43.68 | 12,498,203 | -0.19(-0.44%) |
Jul 14, 2010 | 43.24 | 44.43 | 42.51 | 43.87 | 8,109 | -0.04(-0.08%) |
Jul 13, 2010 | 43.91 | 45.28 | 42.99 | 43.91 | 5,516 | +0.80(+1.86%) |
Jul 12, 2010 | 42.58 | 43.57 | 42.28 | 43.11 | 12,628,546 | +1.24(+2.95%) |
Jul 09, 2010 | 41.87 | 42.62 | 40.42 | 41.87 | 13,275,640 | +0.78(+1.91%) |
Jul 08, 2010 | 39.66 | 41.81 | 38.84 | 41.09 | 17,058,272 | +2.74(+7.14%) |
Jul 07, 2010 | 36.41 | 38.45 | 36.06 | 38.35 | 12,209,551 | +2.72(+7.63%) |
Jul 06, 2010 | 36.07 | 36.37 | 35.12 | 35.63 | 2,233 | +0.53(+1.50%) |
Jul 02, 2010 | 35.10 | 35.41 | 34.21 | 35.10 | 8,473,167 | +1.02(+3.00%) |
Jul 01, 2010 | 34.08 | 34.95 | 33.25 | 34.08 | 13,829,244 | +0.80(+2.41%) |
Jun 30, 2010 | 32.36 | 34.44 | 32.12 | 33.28 | 3,850 | -0.45(-1.34%) |
Jun 29, 2010 | 34.14 | 34.35 | 33.56 | 33.73 | 433 | -1.01(-2.92%) |
Jun 25, 2010 | 34.74 | 34.92 | 33.48 | 34.74 | 16,047,758 | -0.08(-0.24%) |
Jun 24, 2010 | 37.08 | 37.62 | 34.74 | 34.83 | 5,965 | -1.93(-5.24%) |
Jun 23, 2010 | 38.46 | 38.49 | 36.24 | 36.75 | 16,310,282 | -1.70(-4.41%) |
Jun 22, 2010 | 39.27 | 40.11 | 37.94 | 38.45 | 1,626 | -1.61(-4.03%) |
Jun 21, 2010 | 38.71 | 40.91 | 37.59 | 40.06 | 20,545,486 | +0.81(+2.07%) |
Jun 18, 2010 | 39.25 | 40.22 | 37.91 | 39.25 | 28,854,006 | +0.89(+2.33%) |
Jun 17, 2010 | 40.21 | 40.29 | 37.38 | 38.36 | 1,279 | -1.35(-3.39%) |
Jun 16, 2010 | 40.34 | 41.99 | 38.77 | 39.70 | 26,903,800 | -1.52(-3.69%) |
Jun 15, 2010 | 38.76 | 41.71 | 38.72 | 41.22 | 72,288 | +2.50(+6.45%) |
Jun 14, 2010 | 36.60 | 39.78 | 36.50 | 38.73 | 23,293,224 | +0.19(+0.50%) |
Jun 11, 2010 | 36.96 | 39.03 | 36.74 | 38.53 | 20,232,422 | +2.43(+6.74%) |
Jun 10, 2010 | 34.61 | 36.20 | 33.88 | 36.10 | 3,567 | +3.98(+12.40%) |
Jun 09, 2010 | 39.50 | 40.73 | 31.85 | 32.11 | 49,594,864 | -7.35(-18.62%) |
Jun 08, 2010 | 40.45 | 40.79 | 38.02 | 39.46 | 108 | -1.86(-4.51%) |
Jun 07, 2010 | 41.95 | 42.83 | 41.20 | 41.33 | 9,159,821 | -0.19(-0.47%) |
Jun 04, 2010 | 41.52 | 44.38 | 41.24 | 41.52 | 16,584,148 | +0.47(+1.14%) |
Jun 03, 2010 | 42.52 | 42.56 | 40.53 | 41.05 | 6,384 | +0.23(+0.56%) |
Jun 02, 2010 | 39.68 | 40.94 | 38.76 | 40.82 | 16,395 | +2.08(+5.37%) |