Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 46.59 | 47.26 | 46.36 | 46.60 | 19,795 | -0.48(-1.02%) |
Aug 30, 2010 | 47.75 | 47.90 | 47.07 | 47.09 | 6,750,917 | -0.92(-1.92%) |
Aug 27, 2010 | 48.01 | 48.09 | 46.13 | 48.01 | 9,080,163 | +2.03(+4.42%) |
Aug 26, 2010 | 46.80 | 47.18 | 45.91 | 45.97 | 14,711 | -0.43(-0.92%) |
Aug 25, 2010 | 46.90 | 46.90 | 45.93 | 46.40 | 108,380 | -0.71(-1.51%) |
Aug 24, 2010 | 47.51 | 47.90 | 46.95 | 47.11 | 29,980 | -0.99(-2.05%) |
Aug 23, 2010 | 47.91 | 48.62 | 47.81 | 48.10 | 7,746,524 | +0.32(+0.68%) |
Aug 20, 2010 | 47.59 | 48.25 | 47.40 | 47.78 | 8,603,117 | -0.21(-0.44%) |
Aug 19, 2010 | 47.99 | 48.18 | 47.27 | 47.99 | 5,472 | -0.15(-0.30%) |
Aug 18, 2010 | 48.64 | 48.71 | 47.81 | 48.13 | 17,753 | -0.77(-1.57%) |
Aug 17, 2010 | 48.88 | 49.11 | 48.29 | 48.90 | 18,695 | +0.59(+1.23%) |
Aug 16, 2010 | 47.83 | 48.39 | 47.04 | 48.31 | 7,402,372 | +0.32(+0.68%) |
Aug 13, 2010 | 47.99 | 48.88 | 47.93 | 47.99 | 5,510,140 | -0.68(-1.40%) |
Aug 12, 2010 | 48.06 | 49.17 | 48.06 | 48.67 | 6,250,758 | +0.06(+0.13%) |
Aug 11, 2010 | 48.39 | 49.01 | 48.31 | 48.60 | 15,082 | +0.17(+0.34%) |
Aug 10, 2010 | 48.44 | 49.74 | 48.28 | 48.44 | 1,256 | -0.54(-1.10%) |
Aug 09, 2010 | 49.07 | 49.28 | 48.65 | 48.98 | 7,156,266 | +0.39(+0.81%) |
Aug 06, 2010 | 48.58 | 49.24 | 47.96 | 48.58 | 9,981,691 | -0.81(-1.64%) |
Aug 05, 2010 | 49.72 | 49.88 | 49.02 | 49.39 | 8,716,135 | -0.76(-1.51%) |
Aug 04, 2010 | 50.00 | 50.64 | 49.88 | 50.15 | 628 | +0.08(+0.15%) |
Aug 03, 2010 | 50.53 | 50.86 | 50.00 | 50.07 | 15,710 | -0.97(-1.90%) |
Aug 02, 2010 | 50.67 | 51.48 | 50.45 | 51.04 | 7,472,810 | +1.44(+2.90%) |
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.60 | 5,837,917 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.79 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.88 | 51.24 | 49.95 | 50.88 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.88 | 52.84 | 50.53 | 50.88 | 17,613 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.94 | 52.21 | 52.78 | 6,332,574 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.28 | 6,909,505 | +0.01(+0.02%) |
Jul 22, 2010 | 51.77 | 52.59 | 51.47 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.95 | 7,165,241 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,406 | +0.91(+1.80%) |
Jul 19, 2010 | 50.72 | 51.20 | 50.23 | 50.62 | 4,720,295 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,587,029 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.09 | 51.57 | 5,767,754 | -0.67(-1.28%) |
Jul 14, 2010 | 52.07 | 52.63 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.38 | 52.62 | 51.96 | 52.38 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,137,205 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.86 | 51.21 | 51.63 | 6,187,241 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.72 | 50.84 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.65 | 8,749,783 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.41 | 49.01 | 4,633 | +0.40(+0.82%) |
Jul 02, 2010 | 48.61 | 49.53 | 48.19 | 48.61 | 5,696,457 | -0.25(-0.52%) |
Jul 01, 2010 | 48.86 | 49.69 | 48.02 | 48.86 | 10,203,996 | -0.24(-0.49%) |
Jun 30, 2010 | 50.11 | 50.60 | 49.06 | 49.11 | 873 | -0.69(-1.39%) |
Jun 29, 2010 | 49.80 | 51.25 | 49.55 | 49.80 | 9,473 | -2.22(-4.27%) |
Jun 25, 2010 | 52.02 | 52.63 | 51.30 | 52.02 | 14,876,635 | +0.17(+0.33%) |
Jun 24, 2010 | 53.19 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.87 | 52.64 | 53.35 | 6,568,597 | +0.10(+0.18%) |
Jun 22, 2010 | 54.77 | 54.94 | 53.08 | 53.25 | 5,278 | -1.36(-2.49%) |
Jun 21, 2010 | 56.09 | 56.55 | 54.17 | 54.61 | 10,047,102 | -0.75(-1.36%) |
Jun 18, 2010 | 55.36 | 55.73 | 54.85 | 55.36 | 7,581,154 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.76 | 54.45 | 55.13 | 6,509,086 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.87 | 54.39 | 55.43 | 6,152,302 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.41 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.57 | 55.50 | 53.85 | 53.92 | 10,183,567 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.17 | 52.35 | 54.11 | 8,945,274 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.24 | 51.65 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.75 | 52.17 | 50.53 | 50.90 | 9,024,970 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.70 | 50.98 | 7,715,319 | +1.10(+2.21%) |
Jun 07, 2010 | 49.91 | 50.96 | 49.72 | 49.88 | 9,222,659 | +0.20(+0.41%) |
Jun 04, 2010 | 49.67 | 51.80 | 49.15 | 49.67 | 13,175,477 | -2.85(-5.43%) |
Jun 03, 2010 | 51.90 | 52.84 | 50.80 | 52.52 | 11,188,481 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,110 | +1.13(+2.22%) |