Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.93 | 44.39 | 43.32 | 43.98 | 17,898 | +0.08(+0.19%) |
Aug 30, 2010 | 44.64 | 44.99 | 43.86 | 43.90 | 822,624 | -0.42(-0.95%) |
Aug 27, 2010 | 44.77 | 44.32 | 43.36 | 44.32 | 1,118,956 | +0.09(+0.20%) |
Aug 26, 2010 | 44.23 | 44.80 | 43.59 | 44.23 | 121 | +0.16(+0.35%) |
Aug 25, 2010 | 43.44 | 44.23 | 42.97 | 44.07 | 1,601,804 | +0.22(+0.51%) |
Aug 24, 2010 | 44.08 | 44.35 | 43.08 | 43.85 | 14,124 | -0.92(-2.05%) |
Aug 23, 2010 | 45.53 | 45.72 | 44.66 | 44.77 | 804,597 | -0.44(-0.98%) |
Aug 20, 2010 | 44.87 | 45.35 | 44.76 | 45.21 | 1,335,316 | -0.12(-0.25%) |
Aug 19, 2010 | 46.68 | 46.71 | 45.15 | 45.33 | 10,795 | -1.59(-3.40%) |
Aug 18, 2010 | 46.94 | 47.06 | 46.36 | 46.92 | 1,349,105 | +0.00(+0.00%) |
Aug 17, 2010 | 45.00 | 47.03 | 45.00 | 46.92 | 8,748 | +1.65(+3.65%) |
Aug 16, 2010 | 44.73 | 45.42 | 44.45 | 45.27 | 1,336,493 | +0.16(+0.35%) |
Aug 13, 2010 | 45.11 | 45.59 | 44.61 | 45.11 | 1,508,037 | +0.09(+0.20%) |
Aug 12, 2010 | 44.60 | 45.16 | 44.47 | 45.02 | 1,603,567 | -0.35(-0.78%) |
Aug 11, 2010 | 46.59 | 46.64 | 45.11 | 45.38 | 9,088 | -2.04(-4.30%) |
Aug 10, 2010 | 47.09 | 47.77 | 46.68 | 47.41 | 1,620,085 | -0.28(-0.59%) |
Aug 09, 2010 | 47.86 | 48.10 | 47.48 | 47.69 | 1,553,631 | +0.16(+0.33%) |
Aug 06, 2010 | 47.54 | 47.87 | 46.82 | 47.54 | 1,692,978 | -0.05(-0.10%) |
Aug 05, 2010 | 47.76 | 47.91 | 47.41 | 47.59 | 1,478,807 | -0.46(-0.96%) |
Aug 04, 2010 | 48.13 | 48.78 | 47.94 | 48.05 | 2,277,548 | +0.02(+0.03%) |
Aug 03, 2010 | 48.09 | 48.44 | 47.82 | 48.03 | 1,503,613 | -0.47(-0.97%) |
Aug 02, 2010 | 48.50 | 48.64 | 47.98 | 48.50 | 2,493,522 | +0.85(+1.78%) |
Jul 30, 2010 | 47.65 | 47.89 | 44.92 | 47.65 | 2,870,787 | +0.65(+1.38%) |
Jul 29, 2010 | 46.50 | 47.29 | 46.39 | 47.00 | 8,595 | +0.34(+0.74%) |
Jul 28, 2010 | 46.66 | 46.82 | 45.73 | 46.66 | 155 | +0.00(+0.00%) |
Jul 27, 2010 | 46.66 | 48.14 | 46.51 | 46.66 | 41,520 | -1.24(-2.59%) |
Jul 26, 2010 | 47.21 | 48.05 | 46.96 | 47.90 | 2,208,374 | +0.80(+1.69%) |
Jul 23, 2010 | 46.09 | 47.58 | 45.59 | 47.10 | 3,568,786 | +0.91(+1.97%) |
Jul 22, 2010 | 44.60 | 46.21 | 44.40 | 46.19 | 30,720 | +2.14(+4.87%) |
Jul 21, 2010 | 45.50 | 45.99 | 43.36 | 44.05 | 5,675,288 | +0.83(+1.92%) |
Jul 20, 2010 | 43.22 | 43.25 | 41.69 | 43.22 | 2,970,090 | +0.73(+1.72%) |
Jul 19, 2010 | 42.09 | 42.65 | 41.89 | 42.48 | 1,448,783 | +0.55(+1.31%) |
Jul 16, 2010 | 41.93 | 43.63 | 41.70 | 41.93 | 2,540,416 | -1.59(-3.66%) |
Jul 15, 2010 | 44.07 | 44.07 | 42.67 | 43.53 | 3,285,092 | -0.59(-1.34%) |
Jul 14, 2010 | 44.11 | 44.34 | 43.63 | 44.12 | 16,035 | -0.25(-0.57%) |
Jul 13, 2010 | 43.53 | 44.64 | 43.23 | 44.37 | 6,919 | +1.45(+3.37%) |
Jul 12, 2010 | 42.56 | 43.04 | 42.46 | 42.93 | 1,606,536 | +0.14(+0.33%) |
Jul 09, 2010 | 42.79 | 42.84 | 42.08 | 42.79 | 1,028,984 | +0.57(+1.36%) |
Jul 08, 2010 | 43.04 | 43.07 | 41.53 | 42.21 | 45,238 | -0.30(-0.70%) |
Jul 07, 2010 | 40.77 | 42.52 | 40.77 | 42.51 | 2,078,379 | +1.76(+4.31%) |
Jul 06, 2010 | 41.11 | 41.68 | 40.25 | 40.75 | 215 | +0.03(+0.08%) |
Jul 02, 2010 | 40.72 | 41.45 | 40.49 | 40.72 | 1,860,923 | -0.44(-1.08%) |
Jul 01, 2010 | 41.34 | 41.57 | 40.05 | 41.16 | 3,924,648 | -0.33(-0.79%) |
Jun 30, 2010 | 41.32 | 42.02 | 40.98 | 41.49 | 724 | +0.25(+0.60%) |
Jun 29, 2010 | 41.24 | 42.17 | 40.79 | 41.24 | 19,252 | -1.51(-3.53%) |
Jun 25, 2010 | 42.76 | 43.04 | 41.97 | 42.76 | 2,692,949 | -0.08(-0.19%) |
Jun 24, 2010 | 42.74 | 43.44 | 42.14 | 42.84 | 2,722,273 | -0.02(-0.04%) |
Jun 23, 2010 | 42.78 | 43.20 | 41.67 | 42.85 | 14,977 | -0.07(-0.17%) |
Jun 22, 2010 | 44.99 | 45.57 | 42.90 | 42.93 | 15,464 | -2.46(-5.43%) |
Jun 21, 2010 | 46.90 | 46.90 | 45.14 | 45.39 | 2,097,110 | -0.59(-1.29%) |
Jun 18, 2010 | 45.98 | 46.22 | 45.50 | 45.98 | 2,233,000 | +0.30(+0.65%) |
Jun 17, 2010 | 46.85 | 46.90 | 45.34 | 45.69 | 2,562,612 | -0.98(-2.09%) |
Jun 16, 2010 | 46.54 | 46.94 | 46.16 | 46.67 | 1,563,422 | -0.39(-0.84%) |
Jun 15, 2010 | 45.54 | 47.16 | 45.52 | 47.06 | 121 | +1.63(+3.60%) |
Jun 14, 2010 | 45.67 | 46.44 | 45.26 | 45.43 | 1,849,936 | +0.29(+0.64%) |
Jun 11, 2010 | 43.94 | 45.38 | 43.82 | 45.14 | 1,811,787 | +0.72(+1.63%) |
Jun 10, 2010 | 44.32 | 44.60 | 43.86 | 44.41 | 15,323 | +0.99(+2.29%) |
Jun 09, 2010 | 44.76 | 45.24 | 43.17 | 43.42 | 3,806,122 | -1.04(-2.35%) |
Jun 08, 2010 | 43.94 | 44.60 | 43.59 | 44.46 | 1,991,293 | +0.70(+1.59%) |
Jun 07, 2010 | 45.23 | 45.44 | 43.56 | 43.77 | 2,980,771 | -1.46(-3.23%) |
Jun 04, 2010 | 45.23 | 46.62 | 45.05 | 45.23 | 4,160,126 | -2.09(-4.41%) |
Jun 03, 2010 | 47.28 | 48.06 | 46.70 | 47.31 | 1,974,664 | +0.30(+0.63%) |
Jun 02, 2010 | 45.22 | 47.08 | 44.97 | 47.02 | 23,286 | +1.94(+4.30%) |
Jun 01, 2010 | 45.54 | 46.49 | 45.05 | 45.08 | 8,811 | -0.74(-1.61%) |
May 28, 2010 | 45.82 | 46.62 | 45.37 | 45.82 | 2,028,397 | -1.07(-2.28%) |
May 27, 2010 | 45.91 | 46.94 | 45.91 | 46.89 | 2,802,825 | +1.85(+4.10%) |
May 26, 2010 | 45.36 | 46.36 | 44.71 | 45.04 | 2,477,953 | -0.03(-0.07%) |
May 25, 2010 | 43.36 | 45.15 | 42.72 | 45.07 | 57,531 | +0.31(+0.70%) |
May 24, 2010 | 45.49 | 45.54 | 44.64 | 44.76 | 2,520,927 | -0.72(-1.59%) |
May 21, 2010 | 43.58 | 45.66 | 43.43 | 45.48 | 5,326,866 | +0.95(+2.14%) |
May 20, 2010 | 46.24 | 46.27 | 43.87 | 44.53 | 5,255,567 | -2.84(-6.00%) |
May 19, 2010 | 48.15 | 48.61 | 46.70 | 47.37 | 3,841,561 | -1.74(-3.54%) |
May 18, 2010 | 50.07 | 50.48 | 48.34 | 49.11 | 11,410 | -0.25(-0.52%) |
May 17, 2010 | 49.77 | 49.90 | 48.18 | 49.37 | 2,089,516 | -0.18(-0.36%) |
May 14, 2010 | 49.55 | 50.51 | 49.00 | 49.55 | 2,425,732 | -1.17(-2.32%) |
May 13, 2010 | 51.38 | 52.37 | 50.67 | 50.72 | 3,515,019 | -0.70(-1.36%) |
May 12, 2010 | 50.82 | 51.85 | 50.70 | 51.42 | 2,744,364 | +0.95(+1.89%) |
May 11, 2010 | 51.26 | 51.62 | 50.30 | 50.47 | 32,663 | +0.18(+0.36%) |
May 10, 2010 | 49.35 | 50.32 | 49.11 | 50.29 | 4,180,178 | +4.20(+9.11%) |
May 07, 2010 | 47.72 | 48.58 | 45.95 | 46.09 | 4,221,910 | -1.53(-3.22%) |
May 06, 2010 | 47.29 | 50.08 | 45.79 | 47.62 | 438,650 | -1.99(-4.01%) |
May 05, 2010 | 49.85 | 50.44 | 49.12 | 49.61 | 2,521,685 | -0.84(-1.66%) |
May 04, 2010 | 51.28 | 51.34 | 50.12 | 50.45 | 19,915 | -1.54(-2.97%) |
May 03, 2010 | 51.54 | 52.19 | 51.08 | 52.00 | 2,902,419 | +0.95(+1.87%) |
Apr 30, 2010 | 53.38 | 53.38 | 51.03 | 51.04 | 3,684,510 | -2.40(-4.49%) |
Apr 29, 2010 | 53.56 | 53.79 | 53.15 | 53.44 | 2,294,900 | +0.39(+0.73%) |
Apr 28, 2010 | 52.87 | 53.46 | 52.15 | 53.05 | 4,758,659 | +0.20(+0.37%) |
Apr 27, 2010 | 53.14 | 54.43 | 52.50 | 52.86 | 60,790 | +0.87(+1.67%) |
Apr 26, 2010 | 51.85 | 52.68 | 51.68 | 51.99 | 2,978,627 | +0.38(+0.73%) |
Apr 23, 2010 | 51.70 | 52.23 | 50.98 | 51.61 | 2,009,969 | -0.13(-0.25%) |
Apr 22, 2010 | 50.62 | 51.75 | 50.09 | 51.74 | 1,551,716 | +0.80(+1.56%) |
Apr 21, 2010 | 50.94 | 50.96 | 50.51 | 50.94 | 8,316 | +0.24(+0.47%) |
Apr 20, 2010 | 50.07 | 50.82 | 50.07 | 50.71 | 14,200 | +1.04(+2.10%) |
Apr 19, 2010 | 49.64 | 49.98 | 48.95 | 49.66 | 1,177,878 | +0.01(+0.02%) |
Apr 16, 2010 | 50.11 | 50.73 | 49.02 | 49.65 | 2,181,443 | -0.62(-1.24%) |
Apr 15, 2010 | 50.68 | 51.00 | 50.20 | 50.28 | 1,831,843 | -0.56(-1.10%) |
Apr 14, 2010 | 50.32 | 50.94 | 49.90 | 50.84 | 2,054,672 | +0.68(+1.36%) |
Apr 13, 2010 | 49.56 | 50.30 | 49.36 | 50.16 | 1,998,484 | +0.57(+1.16%) |
Apr 12, 2010 | 49.83 | 50.10 | 49.56 | 49.58 | 1,616,113 | -0.04(-0.08%) |
Apr 09, 2010 | 48.87 | 49.88 | 48.82 | 49.62 | 2,436,749 | +0.96(+1.97%) |
Apr 08, 2010 | 48.65 | 48.84 | 48.39 | 48.66 | 1,502,077 | -0.10(-0.20%) |
Apr 07, 2010 | 48.96 | 49.02 | 48.43 | 48.76 | 1,933,350 | -0.29(-0.59%) |
Apr 06, 2010 | 48.41 | 49.07 | 48.29 | 49.05 | 1,180,812 | +0.40(+0.83%) |
Apr 05, 2010 | 47.85 | 48.66 | 47.80 | 48.64 | 1,599,588 | +1.01(+2.12%) |
Apr 01, 2010 | 47.48 | 47.63 | 47.63 | 47.63 | 1,611,381 | +0.48(+1.03%) |
Mar 31, 2010 | 47.72 | 47.85 | 47.06 | 47.15 | 1,544,037 | -0.67(-1.39%) |
Mar 30, 2010 | 47.83 | 48.09 | 47.63 | 47.82 | 1,041,148 | -0.10(-0.21%) |
Mar 29, 2010 | 48.50 | 48.81 | 47.75 | 47.91 | 1,799,370 | -0.22(-0.46%) |
Mar 26, 2010 | 47.88 | 48.28 | 47.68 | 48.14 | 2,280,084 | +0.57(+1.19%) |
Mar 25, 2010 | 48.91 | 48.91 | 47.56 | 47.57 | 1,955,159 | -0.97(-2.00%) |
Mar 24, 2010 | 49.26 | 49.26 | 48.43 | 48.54 | 1,666,986 | -0.66(-1.34%) |
Mar 23, 2010 | 48.61 | 49.26 | 48.46 | 49.19 | 3,795,566 | +0.74(+1.53%) |
Mar 22, 2010 | 47.53 | 48.51 | 47.53 | 48.46 | 1,789,661 | +0.76(+1.60%) |
Mar 19, 2010 | 48.42 | 48.74 | 47.66 | 47.69 | 2,776,789 | -0.39(-0.82%) |
Mar 18, 2010 | 48.24 | 48.41 | 47.97 | 48.09 | 1,870,946 | +0.09(+0.19%) |
Mar 17, 2010 | 47.58 | 48.17 | 47.58 | 48.00 | 2,383,537 | +0.56(+1.18%) |
Mar 16, 2010 | 47.45 | 48.05 | 47.31 | 47.44 | 1,922,064 | +0.12(+0.24%) |