Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 44.35 | 44.61 | 44.16 | 44.34 | 169,288 | -0.10(-0.22%) |
Aug 30, 2010 | 44.78 | 44.82 | 44.40 | 44.44 | 367,209 | -0.57(-1.27%) |
Aug 27, 2010 | 44.61 | 45.04 | 44.12 | 45.01 | 897,803 | +0.82(+1.86%) |
Aug 26, 2010 | 44.42 | 44.73 | 44.17 | 44.19 | 863,093 | -0.22(-0.50%) |
Aug 25, 2010 | 44.12 | 44.55 | 43.83 | 44.41 | 527,404 | -0.02(-0.06%) |
Aug 24, 2010 | 44.45 | 44.69 | 44.18 | 44.43 | 840,342 | -0.46(-1.02%) |
Aug 23, 2010 | 45.34 | 45.40 | 44.89 | 44.89 | 58,640 | -0.40(-0.88%) |
Aug 20, 2010 | 45.35 | 45.35 | 44.99 | 45.29 | 150,649 | +0.00(+0.00%) |
Aug 19, 2010 | 45.65 | 45.66 | 45.08 | 45.29 | 260,757 | -0.07(-0.14%) |
Aug 18, 2010 | 45.40 | 45.59 | 45.16 | 45.35 | 149,145 | +0.05(+0.11%) |
Aug 17, 2010 | 45.32 | 45.64 | 45.24 | 45.30 | 809,249 | +0.29(+0.63%) |
Aug 16, 2010 | 44.72 | 45.07 | 44.72 | 45.02 | 255,846 | +0.12(+0.27%) |
Aug 13, 2010 | 44.74 | 45.04 | 44.74 | 44.90 | 193,680 | +0.26(+0.58%) |
Aug 12, 2010 | 44.28 | 44.79 | 44.27 | 44.64 | 437,347 | -0.01(-0.02%) |
Aug 11, 2010 | 45.05 | 45.20 | 44.64 | 44.64 | 305,437 | -1.43(-3.09%) |
Aug 10, 2010 | 46.14 | 46.26 | 45.78 | 46.07 | 240,739 | -0.56(-1.21%) |
Aug 09, 2010 | 46.59 | 46.80 | 46.53 | 46.63 | 309,205 | +0.22(+0.47%) |
Aug 06, 2010 | 46.12 | 46.45 | 45.96 | 46.41 | 1,517,822 | -0.01(-0.02%) |
Aug 05, 2010 | 46.13 | 46.49 | 46.13 | 46.42 | 480,833 | -0.16(-0.35%) |
Aug 04, 2010 | 46.53 | 46.76 | 46.41 | 46.58 | 1,416,303 | -0.07(-0.16%) |
Aug 03, 2010 | 46.64 | 46.79 | 46.34 | 46.66 | 2,010,457 | -0.15(-0.31%) |
Aug 02, 2010 | 46.63 | 46.92 | 46.47 | 46.80 | 2,969,038 | +1.04(+2.28%) |
Jul 30, 2010 | 45.42 | 45.91 | 45.26 | 45.76 | 282,050 | +0.13(+0.29%) |
Jul 29, 2010 | 46.02 | 46.15 | 45.38 | 45.63 | 608,148 | +0.10(+0.21%) |
Jul 28, 2010 | 45.71 | 45.80 | 45.48 | 45.53 | 349,697 | -0.26(-0.57%) |
Jul 27, 2010 | 46.00 | 46.11 | 45.62 | 45.79 | 1,151,880 | -0.17(-0.37%) |
Jul 26, 2010 | 45.49 | 46.00 | 45.39 | 45.96 | 845,303 | +0.39(+0.86%) |
Jul 23, 2010 | 45.20 | 45.69 | 45.04 | 45.57 | 713,016 | +0.43(+0.96%) |
Jul 22, 2010 | 44.82 | 45.29 | 44.66 | 45.14 | 1,187,450 | +0.99(+2.23%) |
Jul 21, 2010 | 44.76 | 44.76 | 43.98 | 44.16 | 2,310,017 | -0.54(-1.20%) |
Jul 20, 2010 | 43.88 | 44.73 | 43.72 | 44.69 | 201,977 | +0.79(+1.80%) |
Jul 19, 2010 | 43.73 | 43.98 | 43.50 | 43.90 | 690,866 | +0.50(+1.14%) |
Jul 16, 2010 | 44.06 | 44.09 | 43.34 | 43.41 | 159,079 | -1.09(-2.45%) |
Jul 15, 2010 | 44.59 | 44.59 | 44.04 | 44.50 | 365,905 | -0.34(-0.76%) |
Jul 14, 2010 | 44.70 | 44.98 | 44.62 | 44.84 | 795,206 | -0.17(-0.38%) |
Jul 13, 2010 | 44.86 | 45.08 | 44.73 | 45.01 | 140,921 | +0.33(+0.75%) |
Jul 12, 2010 | 44.86 | 44.90 | 44.46 | 44.68 | 779,506 | -0.11(-0.25%) |
Jul 09, 2010 | 44.33 | 44.83 | 44.21 | 44.79 | 162,401 | +0.68(+1.53%) |
Jul 08, 2010 | 43.89 | 44.11 | 43.67 | 44.11 | 2,105,410 | +0.22(+0.50%) |
Jul 07, 2010 | 43.23 | 43.92 | 43.06 | 43.89 | 369,430 | +0.71(+1.64%) |
Jul 06, 2010 | 43.65 | 43.83 | 42.90 | 43.19 | 184,428 | +0.66(+1.55%) |
Jul 02, 2010 | 42.50 | 42.84 | 42.32 | 42.53 | 529,433 | +0.03(+0.08%) |
Jul 01, 2010 | 42.39 | 42.60 | 41.79 | 42.49 | 289,205 | +0.07(+0.15%) |
Jun 30, 2010 | 43.12 | 43.12 | 42.35 | 42.43 | 1,374,042 | -0.10(-0.23%) |
Jun 29, 2010 | 43.02 | 43.14 | 42.40 | 42.53 | 1,025,913 | -2.37(-5.28%) |
Jun 25, 2010 | 43.82 | 44.90 | 43.18 | 44.90 | 376,621 | +1.00(+2.28%) |
Jun 24, 2010 | 44.55 | 44.55 | 43.80 | 43.89 | 210,170 | -0.62(-1.39%) |
Jun 23, 2010 | 45.57 | 45.57 | 44.24 | 44.51 | 2,104,240 | -0.09(-0.20%) |
Jun 22, 2010 | 45.27 | 45.45 | 44.59 | 44.60 | 827,646 | -0.67(-1.48%) |
Jun 21, 2010 | 45.40 | 45.82 | 45.11 | 45.27 | 2,723,213 | +0.81(+1.81%) |
Jun 18, 2010 | 44.28 | 44.58 | 44.25 | 44.46 | 68,321 | +0.28(+0.63%) |
Jun 17, 2010 | 44.52 | 44.52 | 43.91 | 44.19 | 596,378 | -0.24(-0.53%) |
Jun 16, 2010 | 44.16 | 44.55 | 43.91 | 44.42 | 459,933 | +0.08(+0.18%) |
Jun 15, 2010 | 43.35 | 44.42 | 43.35 | 44.34 | 666,417 | +1.09(+2.52%) |
Jun 14, 2010 | 43.41 | 43.89 | 43.22 | 43.25 | 498,585 | +0.16(+0.38%) |
Jun 11, 2010 | 42.18 | 43.11 | 42.18 | 43.09 | 460,946 | +0.33(+0.76%) |
Jun 10, 2010 | 41.78 | 42.83 | 41.78 | 42.76 | 193,996 | +0.94(+2.24%) |
Jun 09, 2010 | 43.08 | 43.08 | 41.60 | 41.83 | 277,744 | -0.11(-0.27%) |
Jun 08, 2010 | 41.17 | 41.97 | 41.12 | 41.94 | 380,340 | +0.77(+1.88%) |
Jun 07, 2010 | 42.16 | 42.16 | 41.17 | 41.17 | 448,789 | -0.71(-1.69%) |
Jun 04, 2010 | 42.76 | 42.76 | 41.72 | 41.87 | 372,910 | -1.24(-2.87%) |
Jun 03, 2010 | 43.36 | 43.36 | 42.66 | 43.11 | 735,729 | +0.31(+0.72%) |
Jun 02, 2010 | 41.34 | 42.85 | 41.34 | 42.80 | 677,917 | +1.36(+3.28%) |