Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.47 | 38.39 | 37.15 | 37.56 | 18,124 | -0.60(-1.59%) |
Aug 30, 2010 | 38.65 | 38.70 | 38.14 | 38.16 | 4,672,847 | -0.55(-1.43%) |
Aug 27, 2010 | 38.66 | 38.81 | 36.76 | 38.72 | 5,305,179 | -0.04(-0.10%) |
Aug 26, 2010 | 38.76 | 39.32 | 37.22 | 38.76 | 100 | -0.18(-0.46%) |
Aug 25, 2010 | 38.52 | 39.05 | 37.87 | 38.94 | 54,720 | +0.15(+0.39%) |
Aug 24, 2010 | 38.46 | 39.43 | 38.11 | 38.79 | 797 | -0.22(-0.56%) |
Aug 23, 2010 | 38.73 | 39.45 | 38.38 | 39.01 | 4,230,831 | +0.00(+0.00%) |
Aug 20, 2010 | 39.34 | 39.58 | 38.37 | 39.01 | 5,047,943 | -0.74(-1.86%) |
Aug 19, 2010 | 40.43 | 40.57 | 39.39 | 39.75 | 572 | -0.94(-2.31%) |
Aug 18, 2010 | 40.86 | 40.98 | 40.02 | 40.69 | 3,515,880 | -0.31(-0.76%) |
Aug 17, 2010 | 40.48 | 41.56 | 40.20 | 41.00 | 5,364,259 | +1.07(+2.68%) |
Aug 16, 2010 | 39.60 | 40.05 | 39.45 | 39.93 | 3,059,449 | +0.14(+0.35%) |
Aug 13, 2010 | 39.79 | 40.54 | 39.75 | 39.79 | 5,337,420 | -0.15(-0.38%) |
Aug 12, 2010 | 39.44 | 40.36 | 39.29 | 39.94 | 5,153,894 | -0.25(-0.62%) |
Aug 11, 2010 | 40.09 | 40.59 | 39.45 | 40.19 | 7,521,150 | -0.86(-2.10%) |
Aug 10, 2010 | 41.20 | 41.45 | 40.51 | 41.05 | 80,525 | -0.78(-1.86%) |
Aug 09, 2010 | 42.13 | 42.25 | 41.23 | 41.83 | 5,112,008 | +0.10(+0.24%) |
Aug 06, 2010 | 41.73 | 42.20 | 41.18 | 41.73 | 7,935,591 | -0.75(-1.77%) |
Aug 05, 2010 | 42.54 | 43.29 | 42.36 | 42.48 | 100 | -0.35(-0.82%) |
Aug 04, 2010 | 43.60 | 43.60 | 41.45 | 42.83 | 308 | -0.83(-1.90%) |
Aug 03, 2010 | 45.50 | 45.69 | 42.79 | 43.66 | 1,200 | -6.57(-13.08%) |
Aug 02, 2010 | 49.18 | 50.50 | 49.01 | 50.23 | 4,732,108 | +1.96(+4.06%) |
Jul 30, 2010 | 48.27 | 48.62 | 47.41 | 48.27 | 3,829,900 | -0.11(-0.23%) |
Jul 29, 2010 | 49.26 | 49.63 | 48.04 | 48.38 | 3,613,405 | -0.51(-1.04%) |
Jul 28, 2010 | 48.89 | 49.33 | 48.10 | 48.89 | 342 | +0.00(+0.00%) |
Jul 27, 2010 | 48.89 | 49.98 | 47.98 | 48.89 | 458 | -0.80(-1.61%) |
Jul 26, 2010 | 49.48 | 49.71 | 48.92 | 49.69 | 3,708,978 | +0.62(+1.26%) |
Jul 23, 2010 | 48.78 | 49.16 | 47.75 | 49.07 | 5,222,440 | -0.34(-0.69%) |
Jul 22, 2010 | 49.02 | 49.82 | 48.75 | 49.41 | 200 | +1.15(+2.38%) |
Jul 21, 2010 | 49.39 | 49.88 | 47.67 | 48.26 | 7,383,837 | -0.91(-1.85%) |
Jul 20, 2010 | 49.17 | 49.31 | 46.98 | 49.17 | 6,669,982 | +1.47(+3.08%) |
Jul 19, 2010 | 46.68 | 48.28 | 46.40 | 47.70 | 7,306,292 | +1.70(+3.70%) |
Jul 16, 2010 | 46.00 | 46.70 | 45.55 | 46.00 | 6,638,171 | -0.12(-0.26%) |
Jul 15, 2010 | 46.92 | 47.30 | 45.72 | 46.12 | 4,670,861 | -0.83(-1.77%) |
Jul 14, 2010 | 46.07 | 47.46 | 45.98 | 46.95 | 3,932,756 | +0.26(+0.56%) |
Jul 13, 2010 | 46.69 | 47.06 | 45.81 | 46.69 | 2,156 | +0.68(+1.48%) |
Jul 12, 2010 | 46.05 | 47.00 | 45.09 | 46.01 | 3,920,603 | -0.25(-0.54%) |
Jul 09, 2010 | 46.26 | 46.43 | 45.66 | 46.26 | 3,332,893 | +0.07(+0.15%) |
Jul 08, 2010 | 45.96 | 46.30 | 44.79 | 46.19 | 3,940,584 | +1.05(+2.33%) |
Jul 07, 2010 | 44.05 | 45.19 | 43.99 | 45.14 | 6,182,928 | +1.21(+2.75%) |
Jul 06, 2010 | 43.17 | 45.45 | 42.97 | 43.93 | 867 | +1.63(+3.85%) |
Jul 02, 2010 | 42.30 | 42.88 | 41.85 | 42.30 | 5,332,883 | +0.57(+1.37%) |
Jul 01, 2010 | 42.53 | 42.86 | 40.83 | 41.73 | 7,907,819 | +0.16(+0.38%) |
Jun 30, 2010 | 40.86 | 42.61 | 40.79 | 41.57 | 1,411 | +0.88(+2.16%) |
Jun 29, 2010 | 40.69 | 41.23 | 40.14 | 40.69 | 100 | -2.06(-4.82%) |
Jun 25, 2010 | 42.75 | 42.99 | 41.27 | 42.75 | 7,527,963 | +1.24(+2.99%) |
Jun 24, 2010 | 42.27 | 42.69 | 41.34 | 41.51 | 100 | -1.01(-2.38%) |
Jun 23, 2010 | 42.30 | 42.79 | 41.60 | 42.52 | 4,337,215 | +0.37(+0.88%) |
Jun 22, 2010 | 44.26 | 44.34 | 41.86 | 42.15 | 7,204,173 | -2.52(-5.64%) |
Jun 21, 2010 | 45.25 | 45.42 | 43.66 | 44.67 | 5,519,664 | +0.00(+0.00%) |
Jun 18, 2010 | 44.67 | 45.05 | 43.57 | 44.67 | 6,701,994 | +0.81(+1.85%) |
Jun 17, 2010 | 43.83 | 44.10 | 43.21 | 43.86 | 100 | -0.12(-0.27%) |
Jun 16, 2010 | 43.20 | 44.33 | 43.11 | 43.98 | 5,366,156 | +0.39(+0.89%) |
Jun 15, 2010 | 42.58 | 43.75 | 42.03 | 43.59 | 4,009,051 | +1.65(+3.93%) |
Jun 14, 2010 | 43.46 | 43.46 | 41.81 | 41.94 | 5,116,433 | -0.67(-1.57%) |
Jun 11, 2010 | 41.90 | 43.15 | 41.75 | 42.61 | 6,818,787 | +0.19(+0.45%) |
Jun 10, 2010 | 39.97 | 42.55 | 39.96 | 42.42 | 500 | +4.07(+10.61%) |
Jun 09, 2010 | 38.62 | 40.29 | 38.16 | 38.35 | 7,745,125 | +0.17(+0.45%) |
Jun 08, 2010 | 36.93 | 38.31 | 36.34 | 38.18 | 285 | +0.11(+0.29%) |
Jun 07, 2010 | 38.59 | 39.59 | 37.98 | 38.07 | 5,923,136 | -0.40(-1.04%) |
Jun 04, 2010 | 38.47 | 40.15 | 38.25 | 38.47 | 9,193,686 | -0.53(-1.36%) |
Jun 03, 2010 | 39.83 | 40.07 | 37.68 | 39.00 | 10,902,055 | -0.63(-1.59%) |
Jun 02, 2010 | 36.16 | 39.65 | 35.62 | 39.63 | 18,156,740 | +3.76(+10.48%) |