Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.31 | 41.90 | 41.00 | 41.41 | 4,130 | -0.26(-0.63%) |
Aug 30, 2010 | 42.13 | 42.38 | 41.67 | 41.67 | 2,620,874 | -0.68(-1.61%) |
Aug 27, 2010 | 42.36 | 42.44 | 40.83 | 42.36 | 3,138,731 | +1.30(+3.17%) |
Aug 26, 2010 | 41.78 | 41.99 | 40.99 | 41.06 | 3,020,915 | -0.44(-1.05%) |
Aug 25, 2010 | 41.15 | 41.70 | 40.98 | 41.49 | 42,473 | +0.16(+0.40%) |
Aug 24, 2010 | 41.61 | 41.97 | 41.25 | 41.33 | 472 | -0.84(-1.99%) |
Aug 23, 2010 | 42.13 | 42.57 | 41.99 | 42.17 | 2,220,286 | -0.01(-0.02%) |
Aug 20, 2010 | 42.34 | 42.80 | 41.94 | 42.18 | 3,344,912 | -0.62(-1.44%) |
Aug 19, 2010 | 43.22 | 43.41 | 42.71 | 42.79 | 2,488 | -0.75(-1.72%) |
Aug 18, 2010 | 43.93 | 43.93 | 42.97 | 43.54 | 10,261 | -0.44(-1.01%) |
Aug 17, 2010 | 43.95 | 44.13 | 43.44 | 43.99 | 9,582 | +0.67(+1.56%) |
Aug 16, 2010 | 43.20 | 43.43 | 42.84 | 43.31 | 3,762,844 | -0.12(-0.28%) |
Aug 13, 2010 | 43.43 | 44.23 | 43.40 | 43.43 | 2,400,447 | -0.32(-0.73%) |
Aug 12, 2010 | 43.11 | 44.02 | 43.03 | 43.76 | 2,614,998 | -0.20(-0.45%) |
Aug 11, 2010 | 44.78 | 44.87 | 43.66 | 43.95 | 17,729 | -1.78(-3.89%) |
Aug 10, 2010 | 45.33 | 46.05 | 44.98 | 45.73 | 364 | -0.41(-0.89%) |
Aug 09, 2010 | 46.15 | 46.26 | 45.53 | 46.14 | 2,658,923 | +0.39(+0.85%) |
Aug 06, 2010 | 45.76 | 46.25 | 44.98 | 45.76 | 3,116,745 | -0.59(-1.28%) |
Aug 05, 2010 | 46.09 | 46.58 | 45.92 | 46.35 | 2,608,271 | -0.16(-0.34%) |
Aug 04, 2010 | 46.26 | 46.55 | 45.88 | 46.50 | 7,939 | +0.35(+0.75%) |
Aug 03, 2010 | 46.14 | 46.22 | 45.33 | 46.16 | 9,354 | +0.12(+0.25%) |
Aug 02, 2010 | 44.97 | 46.16 | 44.88 | 46.04 | 5,376,838 | +1.93(+4.39%) |
Jul 30, 2010 | 44.11 | 44.37 | 43.57 | 44.11 | 5,435,586 | -0.21(-0.48%) |
Jul 29, 2010 | 43.22 | 44.47 | 43.20 | 44.32 | 7,611 | +1.14(+2.63%) |
Jul 28, 2010 | 43.19 | 44.40 | 42.81 | 43.19 | 281 | -0.68(-1.56%) |
Jul 27, 2010 | 43.87 | 43.92 | 43.14 | 43.87 | 2,449 | +0.43(+0.99%) |
Jul 26, 2010 | 43.30 | 43.67 | 42.97 | 43.44 | 6,149,078 | +0.07(+0.15%) |
Jul 23, 2010 | 42.83 | 43.57 | 42.24 | 43.38 | 5,879,366 | +0.41(+0.96%) |
Jul 22, 2010 | 42.36 | 43.53 | 42.26 | 42.97 | 1,790 | +1.08(+2.57%) |
Jul 21, 2010 | 44.11 | 44.11 | 41.49 | 41.89 | 6,600,493 | -1.64(-3.76%) |
Jul 20, 2010 | 43.53 | 43.57 | 41.98 | 43.53 | 4,171,225 | +0.86(+2.03%) |
Jul 19, 2010 | 42.70 | 43.11 | 42.38 | 42.66 | 2,474,218 | +0.28(+0.66%) |
Jul 16, 2010 | 42.38 | 43.53 | 42.19 | 42.38 | 4,034,210 | -0.98(-2.26%) |
Jul 15, 2010 | 44.36 | 44.36 | 43.14 | 43.36 | 4,027,065 | -0.75(-1.70%) |
Jul 14, 2010 | 44.41 | 44.85 | 43.90 | 44.11 | 1,651 | -0.63(-1.40%) |
Jul 13, 2010 | 44.74 | 45.06 | 44.44 | 44.74 | 7,007 | +0.54(+1.23%) |
Jul 12, 2010 | 43.67 | 44.19 | 43.38 | 44.19 | 2,780,061 | +0.38(+0.86%) |
Jul 09, 2010 | 43.81 | 44.54 | 43.32 | 43.81 | 3,562,163 | -0.72(-1.61%) |
Jul 08, 2010 | 44.27 | 44.54 | 43.43 | 44.53 | 8,646 | +0.72(+1.65%) |
Jul 07, 2010 | 42.22 | 43.80 | 42.17 | 43.80 | 4,519,596 | +1.87(+4.46%) |
Jul 06, 2010 | 42.14 | 42.73 | 41.40 | 41.94 | 735 | +0.72(+1.74%) |
Jul 02, 2010 | 41.22 | 41.78 | 40.86 | 41.22 | 3,490,997 | +0.10(+0.24%) |
Jul 01, 2010 | 41.01 | 41.76 | 40.09 | 41.12 | 7,238,568 | -0.31(-0.75%) |
Jun 30, 2010 | 42.00 | 42.69 | 41.33 | 41.43 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 42.95 | 42.97 | 41.80 | 42.03 | 4,975,461 | -2.26(-5.09%) |
Jun 25, 2010 | 44.28 | 44.84 | 43.71 | 44.28 | 3,865,592 | +0.06(+0.13%) |
Jun 24, 2010 | 45.12 | 45.25 | 43.94 | 44.22 | 888 | -1.10(-2.43%) |
Jun 23, 2010 | 44.83 | 45.66 | 44.42 | 45.33 | 4,850,139 | +0.46(+1.03%) |
Jun 22, 2010 | 46.01 | 46.14 | 44.73 | 44.87 | 1,885 | -1.23(-2.68%) |
Jun 21, 2010 | 46.99 | 47.29 | 45.76 | 46.10 | 4,365,950 | -0.14(-0.30%) |
Jun 18, 2010 | 46.24 | 46.27 | 44.67 | 46.24 | 4,932,558 | +1.23(+2.72%) |
Jun 17, 2010 | 45.39 | 45.44 | 44.59 | 45.01 | 4,264,452 | -0.26(-0.56%) |
Jun 16, 2010 | 45.15 | 45.67 | 44.92 | 45.27 | 3,049,641 | -0.26(-0.56%) |
Jun 15, 2010 | 44.64 | 45.59 | 44.42 | 45.53 | 3,173,755 | +1.35(+3.06%) |
Jun 14, 2010 | 44.60 | 45.06 | 44.08 | 44.18 | 5,146,198 | +0.26(+0.60%) |
Jun 11, 2010 | 42.54 | 44.01 | 42.54 | 43.91 | 3,785,873 | +0.65(+1.50%) |
Jun 10, 2010 | 41.94 | 43.30 | 41.80 | 43.26 | 4,119 | +2.28(+5.57%) |
Jun 09, 2010 | 41.22 | 42.28 | 40.76 | 40.98 | 5,114,774 | +0.16(+0.38%) |
Jun 08, 2010 | 40.91 | 41.16 | 40.01 | 40.82 | 7,332,537 | -0.56(-1.35%) |
Jun 07, 2010 | 41.64 | 42.68 | 41.25 | 41.38 | 4,495,218 | -0.11(-0.26%) |
Jun 04, 2010 | 41.49 | 42.89 | 41.18 | 41.49 | 4,154,990 | -1.72(-3.97%) |
Jun 03, 2010 | 42.93 | 43.38 | 42.26 | 43.21 | 3,744,703 | +0.38(+0.88%) |
Jun 02, 2010 | 41.35 | 42.83 | 40.98 | 42.83 | 47,171 | +1.35(+3.25%) |