Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.80 | 46.21 | 44.83 | 45.83 | 1,060 | +0.56(+1.23%) |
Aug 30, 2010 | 45.52 | 45.61 | 45.02 | 45.28 | 196,490 | -0.38(-0.82%) |
Aug 27, 2010 | 45.65 | 45.72 | 44.48 | 45.65 | 261,502 | +0.36(+0.80%) |
Aug 26, 2010 | 45.30 | 45.93 | 44.78 | 45.29 | 630 | -0.09(-0.20%) |
Aug 25, 2010 | 45.34 | 45.52 | 44.73 | 45.38 | 340,853 | -0.02(-0.04%) |
Aug 24, 2010 | 45.97 | 46.23 | 45.32 | 45.40 | 373,758 | -0.89(-1.92%) |
Aug 23, 2010 | 46.02 | 46.65 | 45.95 | 46.29 | 476,912 | +0.67(+1.46%) |
Aug 20, 2010 | 45.10 | 45.74 | 44.54 | 45.62 | 371,328 | -0.08(-0.17%) |
Aug 19, 2010 | 46.01 | 46.79 | 45.16 | 45.70 | 437,096 | -0.83(-1.77%) |
Aug 18, 2010 | 46.43 | 46.90 | 45.83 | 46.52 | 337,598 | -0.25(-0.54%) |
Aug 17, 2010 | 47.20 | 47.78 | 46.72 | 46.78 | 551,242 | +1.21(+2.66%) |
Aug 16, 2010 | 45.29 | 45.85 | 44.97 | 45.56 | 216,263 | +0.52(+1.16%) |
Aug 13, 2010 | 45.04 | 45.80 | 45.00 | 45.04 | 218,317 | -0.64(-1.40%) |
Aug 12, 2010 | 44.83 | 45.92 | 44.83 | 45.68 | 330,180 | +0.23(+0.50%) |
Aug 11, 2010 | 45.70 | 46.36 | 45.32 | 45.46 | 471,830 | -1.26(-2.69%) |
Aug 10, 2010 | 46.83 | 47.10 | 46.01 | 46.71 | 499,236 | -0.62(-1.31%) |
Aug 09, 2010 | 48.26 | 48.32 | 47.11 | 47.34 | 233,340 | -0.35(-0.73%) |
Aug 06, 2010 | 47.68 | 48.00 | 46.24 | 47.68 | 730,004 | +1.30(+2.81%) |
Aug 05, 2010 | 45.91 | 46.47 | 45.45 | 46.38 | 517,293 | +0.36(+0.79%) |
Aug 04, 2010 | 45.56 | 46.12 | 45.26 | 46.02 | 341,808 | +0.48(+1.05%) |
Aug 03, 2010 | 45.55 | 45.86 | 45.20 | 45.55 | 370,736 | -0.34(-0.73%) |
Aug 02, 2010 | 45.49 | 46.10 | 45.40 | 45.88 | 414,619 | +1.01(+2.25%) |
Jul 30, 2010 | 44.87 | 45.28 | 44.49 | 44.87 | 373,263 | -0.06(-0.13%) |
Jul 29, 2010 | 44.75 | 45.51 | 44.47 | 44.93 | 1,029,021 | -0.68(-1.49%) |
Jul 28, 2010 | 44.94 | 45.71 | 43.48 | 45.61 | 2,215,677 | -2.14(-4.48%) |
Jul 27, 2010 | 49.51 | 49.51 | 47.55 | 47.75 | 472,132 | -1.45(-2.95%) |
Jul 26, 2010 | 49.46 | 49.51 | 48.91 | 49.20 | 344,232 | -0.13(-0.26%) |
Jul 23, 2010 | 48.91 | 49.47 | 48.24 | 49.33 | 273,935 | +0.35(+0.71%) |
Jul 22, 2010 | 48.74 | 49.44 | 48.60 | 48.98 | 302,775 | +0.69(+1.43%) |
Jul 21, 2010 | 49.10 | 49.51 | 47.91 | 48.29 | 406,586 | -0.36(-0.73%) |
Jul 20, 2010 | 47.46 | 48.82 | 47.46 | 48.64 | 315 | +0.74(+1.55%) |
Jul 19, 2010 | 47.74 | 47.97 | 47.46 | 47.90 | 329,912 | +0.15(+0.32%) |
Jul 16, 2010 | 47.75 | 48.46 | 47.37 | 47.75 | 288,616 | -0.62(-1.29%) |
Jul 15, 2010 | 48.95 | 48.99 | 48.18 | 48.37 | 390,957 | -0.44(-0.91%) |
Jul 14, 2010 | 47.35 | 49.13 | 47.35 | 48.81 | 242,995 | -0.26(-0.53%) |
Jul 13, 2010 | 48.42 | 49.28 | 48.30 | 49.07 | 305,020 | +1.14(+2.37%) |
Jul 12, 2010 | 48.38 | 48.71 | 47.71 | 47.94 | 271,966 | -0.78(-1.60%) |
Jul 09, 2010 | 48.72 | 48.75 | 48.18 | 48.72 | 227,547 | +0.54(+1.12%) |
Jul 08, 2010 | 47.70 | 48.24 | 47.43 | 48.18 | 413,412 | +0.68(+1.43%) |
Jul 07, 2010 | 46.34 | 47.50 | 46.19 | 47.50 | 397,602 | +0.94(+2.02%) |
Jul 06, 2010 | 47.30 | 47.74 | 45.97 | 46.56 | 419,575 | -0.06(-0.14%) |
Jul 02, 2010 | 46.62 | 46.98 | 46.23 | 46.62 | 433,749 | +0.08(+0.18%) |
Jul 01, 2010 | 44.59 | 46.73 | 44.59 | 46.54 | 1,238,332 | +1.93(+4.33%) |
Jun 30, 2010 | 45.64 | 45.84 | 44.40 | 44.61 | 914,057 | -1.01(-2.21%) |
Jun 29, 2010 | 46.99 | 46.99 | 45.38 | 45.62 | 899,265 | -2.43(-5.06%) |
Jun 25, 2010 | 48.05 | 49.00 | 48.03 | 48.05 | 1,157,370 | -0.74(-1.51%) |
Jun 24, 2010 | 49.40 | 49.51 | 48.69 | 48.79 | 218,071 | -0.70(-1.41%) |
Jun 23, 2010 | 49.00 | 49.98 | 48.31 | 49.49 | 360,387 | +0.67(+1.37%) |
Jun 22, 2010 | 49.00 | 49.87 | 48.80 | 48.82 | 243,899 | -0.41(-0.83%) |
Jun 21, 2010 | 49.75 | 50.66 | 48.98 | 49.23 | 452,341 | -0.44(-0.89%) |
Jun 18, 2010 | 49.67 | 50.20 | 49.66 | 49.67 | 364,197 | -0.23(-0.46%) |
Jun 17, 2010 | 49.86 | 50.08 | 49.13 | 49.90 | 291,978 | +0.03(+0.06%) |
Jun 16, 2010 | 49.44 | 50.11 | 49.39 | 49.87 | 301,556 | -0.08(-0.15%) |
Jun 15, 2010 | 49.68 | 49.94 | 49.43 | 49.94 | 395,765 | +0.83(+1.69%) |
Jun 14, 2010 | 49.75 | 49.80 | 49.01 | 49.11 | 410,815 | -0.28(-0.57%) |
Jun 11, 2010 | 48.92 | 49.46 | 48.59 | 49.39 | 340,401 | +0.32(+0.66%) |
Jun 10, 2010 | 48.84 | 49.38 | 48.57 | 49.07 | 157 | +1.05(+2.19%) |
Jun 09, 2010 | 48.50 | 49.20 | 47.87 | 48.01 | 511,291 | +0.11(+0.24%) |
Jun 08, 2010 | 46.24 | 48.02 | 46.16 | 47.90 | 682,697 | +1.66(+3.58%) |
Jun 07, 2010 | 46.50 | 47.32 | 46.22 | 46.24 | 553,600 | -0.37(-0.79%) |
Jun 04, 2010 | 46.61 | 47.41 | 46.34 | 46.61 | 654,628 | -1.10(-2.30%) |
Jun 03, 2010 | 48.11 | 48.28 | 47.16 | 47.71 | 497,903 | -0.28(-0.58%) |
Jun 02, 2010 | 46.47 | 47.99 | 46.41 | 47.99 | 523,136 | +1.66(+3.59%) |