Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 42.58 | 43.01 | 42.14 | 42.63 | 6,070 | +0.11(+0.25%) |
Aug 30, 2010 | 43.31 | 43.45 | 42.51 | 42.52 | 1,224,437 | -0.94(-2.16%) |
Aug 27, 2010 | 42.30 | 43.53 | 42.01 | 43.46 | 1,942,584 | +1.08(+2.54%) |
Aug 26, 2010 | 42.89 | 43.22 | 42.25 | 42.39 | 1,796,200 | -0.33(-0.76%) |
Aug 25, 2010 | 41.67 | 42.83 | 41.60 | 42.71 | 2,255,766 | +0.58(+1.38%) |
Aug 24, 2010 | 41.77 | 42.55 | 41.49 | 42.13 | 2,542,471 | -0.38(-0.89%) |
Aug 23, 2010 | 43.42 | 43.65 | 42.49 | 42.51 | 1,635,869 | -0.64(-1.49%) |
Aug 20, 2010 | 43.02 | 43.18 | 42.45 | 43.15 | 1,743,796 | -0.04(-0.09%) |
Aug 19, 2010 | 44.24 | 44.40 | 43.07 | 43.19 | 2,056,411 | -1.26(-2.83%) |
Aug 18, 2010 | 44.28 | 44.81 | 43.84 | 44.45 | 1,594,702 | +0.09(+0.20%) |
Aug 17, 2010 | 44.06 | 44.69 | 43.81 | 44.36 | 1,481,930 | +0.78(+1.79%) |
Aug 16, 2010 | 42.90 | 43.84 | 42.81 | 43.58 | 1,662,445 | +0.32(+0.74%) |
Aug 13, 2010 | 43.26 | 43.71 | 43.19 | 43.26 | 1,908,607 | -0.46(-1.06%) |
Aug 12, 2010 | 43.03 | 44.03 | 43.03 | 43.72 | 2,057,071 | -0.29(-0.65%) |
Aug 11, 2010 | 44.91 | 44.91 | 43.89 | 44.01 | 2,119,732 | -1.82(-3.97%) |
Aug 10, 2010 | 46.15 | 46.37 | 45.45 | 45.83 | 2,592,508 | -0.83(-1.79%) |
Aug 09, 2010 | 46.44 | 46.82 | 46.15 | 46.66 | 980,546 | +0.51(+1.10%) |
Aug 06, 2010 | 46.15 | 46.33 | 45.24 | 46.15 | 1,922,954 | -0.27(-0.57%) |
Aug 05, 2010 | 46.60 | 46.87 | 46.36 | 46.42 | 1,379,129 | -0.51(-1.08%) |
Aug 04, 2010 | 46.68 | 47.05 | 46.54 | 46.93 | 1,790,633 | +0.50(+1.08%) |
Aug 03, 2010 | 46.74 | 47.09 | 46.08 | 46.43 | 1,624,298 | -0.39(-0.83%) |
Aug 02, 2010 | 46.80 | 47.07 | 46.41 | 46.81 | 2,502,920 | +0.77(+1.68%) |
Jul 30, 2010 | 46.04 | 46.52 | 45.27 | 46.04 | 3,115,439 | +0.00(+0.00%) |
Jul 29, 2010 | 46.51 | 46.77 | 45.31 | 46.04 | 3,885,504 | -0.05(-0.12%) |
Jul 28, 2010 | 46.66 | 46.93 | 45.86 | 46.09 | 3,106,244 | -0.69(-1.47%) |
Jul 27, 2010 | 47.15 | 47.47 | 46.68 | 46.78 | 3,688,237 | +0.00(+0.00%) |
Jul 26, 2010 | 45.96 | 46.82 | 45.76 | 46.78 | 3,045,452 | +0.94(+2.05%) |
Jul 23, 2010 | 44.60 | 45.89 | 44.41 | 45.84 | 4,940,440 | +1.04(+2.32%) |
Jul 22, 2010 | 43.82 | 44.95 | 43.72 | 44.80 | 2,076,657 | +1.61(+3.74%) |
Jul 21, 2010 | 44.36 | 44.48 | 43.08 | 43.19 | 1,849,062 | -0.86(-1.96%) |
Jul 20, 2010 | 42.72 | 44.11 | 42.54 | 44.05 | 1,515,552 | +0.81(+1.87%) |
Jul 19, 2010 | 43.22 | 43.37 | 42.43 | 43.24 | 1,793,509 | +0.13(+0.30%) |
Jul 16, 2010 | 43.11 | 44.52 | 42.99 | 43.11 | 3,656,681 | -1.61(-3.59%) |
Jul 15, 2010 | 45.19 | 45.24 | 44.17 | 44.72 | 2,192,809 | -0.45(-1.01%) |
Jul 14, 2010 | 45.26 | 45.46 | 44.81 | 45.18 | 3,391,435 | -0.23(-0.50%) |
Jul 13, 2010 | 44.65 | 45.58 | 44.44 | 45.40 | 4,077,726 | +1.42(+3.22%) |
Jul 12, 2010 | 44.27 | 44.58 | 43.56 | 43.99 | 1,305,336 | -0.45(-1.02%) |
Jul 09, 2010 | 44.44 | 44.44 | 43.58 | 44.44 | 1,587,798 | +0.70(+1.59%) |
Jul 08, 2010 | 43.55 | 43.79 | 43.10 | 43.74 | 3,051,012 | +0.71(+1.66%) |
Jul 07, 2010 | 41.71 | 43.09 | 41.67 | 43.03 | 6,689,060 | +1.42(+3.41%) |
Jul 06, 2010 | 42.94 | 43.30 | 41.37 | 41.61 | 4,125,630 | -0.58(-1.37%) |
Jul 02, 2010 | 42.19 | 42.99 | 41.93 | 42.19 | 3,497,222 | -0.50(-1.16%) |
Jul 01, 2010 | 42.99 | 43.27 | 41.68 | 42.69 | 4,773,508 | -0.31(-0.72%) |
Jun 30, 2010 | 43.42 | 44.12 | 42.90 | 42.99 | 3,100,293 | -0.42(-0.97%) |
Jun 29, 2010 | 44.43 | 44.57 | 43.24 | 43.42 | 3,815,016 | -2.31(-5.04%) |
Jun 25, 2010 | 45.72 | 45.84 | 44.61 | 45.72 | 2,021,516 | +0.89(+1.98%) |
Jun 24, 2010 | 45.23 | 45.61 | 44.76 | 44.83 | 2,450,918 | -0.77(-1.69%) |
Jun 23, 2010 | 45.63 | 46.14 | 45.10 | 45.60 | 2,728,028 | -0.19(-0.41%) |
Jun 22, 2010 | 46.94 | 47.47 | 45.72 | 45.79 | 2,536,114 | -1.01(-2.16%) |
Jun 21, 2010 | 47.92 | 48.12 | 46.52 | 46.80 | 4,040,636 | -0.47(-0.99%) |
Jun 18, 2010 | 47.27 | 47.61 | 46.97 | 47.27 | 1,719,279 | +0.05(+0.11%) |
Jun 17, 2010 | 47.45 | 47.49 | 46.65 | 47.22 | 2,351,904 | +0.01(+0.02%) |
Jun 16, 2010 | 47.07 | 47.67 | 46.91 | 47.21 | 2,100,964 | -0.20(-0.41%) |
Jun 15, 2010 | 46.61 | 47.56 | 46.39 | 47.40 | 3,937,350 | +1.22(+2.64%) |
Jun 14, 2010 | 46.61 | 47.05 | 46.06 | 46.18 | 2,187,016 | +0.28(+0.61%) |
Jun 11, 2010 | 44.68 | 45.94 | 44.54 | 45.90 | 1,753,100 | +0.60(+1.31%) |
Jun 10, 2010 | 44.47 | 45.31 | 44.36 | 45.31 | 1,776,535 | +1.61(+3.67%) |
Jun 09, 2010 | 44.18 | 44.82 | 43.47 | 43.70 | 3,594,789 | -0.09(-0.21%) |
Jun 08, 2010 | 43.81 | 44.23 | 42.87 | 43.79 | 5,573,147 | +0.08(+0.17%) |
Jun 07, 2010 | 44.94 | 45.26 | 43.68 | 43.72 | 4,900,067 | -1.06(-2.36%) |
Jun 04, 2010 | 44.77 | 46.39 | 44.63 | 44.77 | 7,614,557 | -2.52(-5.32%) |
Jun 03, 2010 | 47.00 | 47.45 | 46.61 | 47.29 | 2,176,613 | +0.44(+0.95%) |
Jun 02, 2010 | 45.75 | 46.85 | 45.41 | 46.85 | 5,857,477 | +1.35(+2.97%) |