Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 50.07 | 50.25 | 49.73 | 50.08 | 22,729 | +0.08(+0.15%) |
Aug 30, 2010 | 50.25 | 50.36 | 49.86 | 50.01 | 6,767,303 | +0.00(+0.00%) |
Aug 27, 2010 | 50.33 | 50.39 | 49.56 | 50.01 | 9,692,877 | +0.19(+0.38%) |
Aug 26, 2010 | 50.13 | 50.18 | 49.74 | 49.82 | 7,668,068 | +0.03(+0.05%) |
Aug 25, 2010 | 49.18 | 49.97 | 49.18 | 49.79 | 6,985 | +0.32(+0.65%) |
Aug 24, 2010 | 49.49 | 49.73 | 49.11 | 49.47 | 63,970 | -0.42(-0.85%) |
Aug 23, 2010 | 50.02 | 50.30 | 49.88 | 49.89 | 7,944,165 | +0.18(+0.36%) |
Aug 20, 2010 | 49.57 | 49.80 | 49.44 | 49.71 | 8,182,252 | +0.07(+0.15%) |
Aug 19, 2010 | 49.76 | 49.93 | 49.29 | 49.64 | 115,439 | -0.19(-0.38%) |
Aug 18, 2010 | 49.82 | 50.22 | 49.52 | 49.83 | 3,738 | +0.02(+0.04%) |
Aug 17, 2010 | 49.03 | 50.10 | 48.80 | 49.81 | 24,125 | +0.97(+1.99%) |
Aug 16, 2010 | 48.82 | 49.06 | 48.67 | 48.84 | 7,255,336 | -0.07(-0.14%) |
Aug 13, 2010 | 48.91 | 49.30 | 48.77 | 48.91 | 8,731,061 | -0.12(-0.24%) |
Aug 12, 2010 | 48.33 | 49.08 | 48.33 | 49.02 | 8,294,875 | +0.32(+0.66%) |
Aug 11, 2010 | 48.99 | 49.20 | 48.64 | 48.70 | 3,796 | -0.71(-1.43%) |
Aug 10, 2010 | 49.41 | 49.65 | 48.96 | 49.41 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.26 | 49.89 | 49.22 | 49.61 | 13,114,013 | +0.80(+1.64%) |
Aug 06, 2010 | 48.80 | 48.84 | 47.63 | 48.80 | 9,959,878 | +0.88(+1.83%) |
Aug 05, 2010 | 47.96 | 47.96 | 47.51 | 47.93 | 7,998,802 | -0.16(-0.34%) |
Aug 04, 2010 | 47.88 | 48.27 | 47.76 | 48.09 | 34,796 | +0.16(+0.34%) |
Aug 03, 2010 | 47.76 | 48.19 | 47.66 | 47.93 | 1,791 | +0.14(+0.28%) |
Aug 02, 2010 | 47.96 | 47.96 | 47.57 | 47.79 | 8,594,314 | +0.35(+0.75%) |
Jul 30, 2010 | 47.44 | 47.61 | 46.66 | 47.44 | 8,807,182 | +0.24(+0.50%) |
Jul 29, 2010 | 47.76 | 47.79 | 46.87 | 47.20 | 1,133 | -0.27(-0.56%) |
Jul 28, 2010 | 47.46 | 47.88 | 47.19 | 47.46 | 2,144 | -0.43(-0.89%) |
Jul 27, 2010 | 47.89 | 48.32 | 47.61 | 47.89 | 2,128 | -0.32(-0.66%) |
Jul 26, 2010 | 47.65 | 48.21 | 47.55 | 48.21 | 8,126,063 | +0.66(+1.39%) |
Jul 23, 2010 | 48.14 | 48.42 | 46.90 | 47.55 | 17,988,688 | -1.02(-2.10%) |
Jul 22, 2010 | 47.97 | 48.67 | 47.97 | 48.57 | 2,643 | +0.88(+1.84%) |
Jul 21, 2010 | 48.25 | 48.30 | 47.38 | 47.69 | 8,428,779 | -0.52(-1.07%) |
Jul 20, 2010 | 48.21 | 48.27 | 47.24 | 48.21 | 8,047,127 | +0.65(+1.37%) |
Jul 19, 2010 | 47.60 | 47.88 | 47.25 | 47.56 | 7,456,683 | -0.02(-0.04%) |
Jul 16, 2010 | 47.58 | 48.49 | 47.52 | 47.58 | 8,791,875 | -0.68(-1.41%) |
Jul 15, 2010 | 48.23 | 48.61 | 47.91 | 48.26 | 8,041,324 | +0.03(+0.06%) |
Jul 14, 2010 | 47.96 | 48.29 | 47.73 | 48.23 | 1,370 | +0.04(+0.08%) |
Jul 13, 2010 | 48.19 | 48.35 | 47.70 | 48.19 | 34,300 | +0.61(+1.29%) |
Jul 12, 2010 | 46.91 | 47.62 | 46.91 | 47.58 | 7,968,407 | +0.49(+1.04%) |
Jul 09, 2010 | 47.09 | 47.16 | 46.77 | 47.09 | 6,634,033 | +0.14(+0.29%) |
Jul 08, 2010 | 46.12 | 47.04 | 45.95 | 46.95 | 32,633 | +1.14(+2.49%) |
Jul 07, 2010 | 44.96 | 45.83 | 44.90 | 45.81 | 9,735,723 | +0.84(+1.86%) |
Jul 06, 2010 | 45.25 | 45.65 | 44.65 | 44.97 | 5,280 | -0.02(-0.05%) |
Jul 02, 2010 | 44.99 | 45.58 | 44.87 | 44.99 | 7,762,989 | -0.39(-0.85%) |
Jul 01, 2010 | 45.39 | 45.51 | 44.43 | 45.38 | 16,058,704 | +0.57(+1.28%) |
Jun 30, 2010 | 44.81 | 45.47 | 44.76 | 44.81 | 38,851 | -0.37(-0.81%) |
Jun 29, 2010 | 45.31 | 45.44 | 44.96 | 45.18 | 3,045 | -0.69(-1.50%) |
Jun 25, 2010 | 45.86 | 46.46 | 45.83 | 45.86 | 11,829,992 | -0.21(-0.46%) |
Jun 24, 2010 | 46.08 | 46.63 | 45.99 | 46.08 | 17,644 | -0.61(-1.31%) |
Jun 23, 2010 | 46.82 | 47.14 | 46.58 | 46.69 | 8,001,352 | -0.01(-0.01%) |
Jun 22, 2010 | 47.63 | 47.87 | 46.63 | 46.69 | 279 | -0.87(-1.83%) |
Jun 21, 2010 | 47.80 | 47.96 | 47.46 | 47.56 | 7,648,977 | +0.03(+0.06%) |
Jun 18, 2010 | 47.54 | 47.91 | 47.49 | 47.54 | 12,962,162 | -0.12(-0.24%) |
Jun 17, 2010 | 47.99 | 48.01 | 47.20 | 47.65 | 732 | -0.16(-0.34%) |
Jun 16, 2010 | 47.82 | 47.96 | 47.63 | 47.82 | 6,686,120 | -0.07(-0.16%) |
Jun 15, 2010 | 47.89 | 47.95 | 47.52 | 47.89 | 5,338 | +0.75(+1.59%) |
Jun 14, 2010 | 47.59 | 47.61 | 47.14 | 47.14 | 6,652,130 | -0.16(-0.34%) |
Jun 11, 2010 | 46.84 | 47.31 | 46.77 | 47.31 | 7,890,321 | +0.12(+0.24%) |
Jun 10, 2010 | 47.19 | 47.22 | 46.74 | 47.19 | 34,640 | +0.76(+1.63%) |
Jun 09, 2010 | 46.72 | 46.87 | 46.29 | 46.44 | 13,114,896 | -0.10(-0.22%) |
Jun 08, 2010 | 45.69 | 46.56 | 44.77 | 46.54 | 146 | +1.13(+2.49%) |
Jun 07, 2010 | 45.33 | 46.14 | 45.07 | 45.41 | 14,418,171 | +0.03(+0.08%) |
Jun 04, 2010 | 45.37 | 46.32 | 45.25 | 45.37 | 11,110,060 | -0.78(-1.70%) |
Jun 03, 2010 | 46.12 | 46.43 | 45.88 | 46.16 | 6,471,482 | +0.05(+0.12%) |
Jun 02, 2010 | 45.26 | 46.12 | 45.03 | 46.10 | 8,453,002 | +0.96(+2.12%) |