Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.53 | 46.26 | 44.27 | 45.48 | 517,078 | +0.88(+1.97%) |
Aug 30, 2010 | 45.68 | 45.81 | 44.50 | 44.60 | 530,381 | -1.12(-2.45%) |
Aug 27, 2010 | 45.73 | 46.19 | 43.62 | 45.73 | 1,107,959 | +1.39(+3.13%) |
Aug 26, 2010 | 44.53 | 46.07 | 43.91 | 44.34 | 804,887 | +0.15(+0.34%) |
Aug 25, 2010 | 42.65 | 44.48 | 42.35 | 44.19 | 1,401,205 | +0.88(+2.03%) |
Aug 24, 2010 | 44.04 | 44.19 | 42.85 | 43.31 | 1,293,381 | -1.33(-2.99%) |
Aug 23, 2010 | 46.38 | 47.46 | 44.52 | 44.64 | 826,671 | -1.58(-3.43%) |
Aug 20, 2010 | 46.25 | 46.71 | 45.52 | 46.23 | 514,171 | -0.42(-0.91%) |
Aug 19, 2010 | 48.33 | 48.51 | 46.31 | 46.65 | 987,023 | -1.80(-3.71%) |
Aug 18, 2010 | 47.11 | 48.78 | 46.96 | 48.45 | 1,288,886 | +1.33(+2.81%) |
Aug 17, 2010 | 46.62 | 47.77 | 46.61 | 47.12 | 838,261 | +1.39(+3.03%) |
Aug 16, 2010 | 45.07 | 46.77 | 45.02 | 45.73 | 793,888 | +0.30(+0.65%) |
Aug 13, 2010 | 45.44 | 46.79 | 45.35 | 45.44 | 944,321 | -0.97(-2.09%) |
Aug 12, 2010 | 44.67 | 47.01 | 44.48 | 46.41 | 1,583,295 | +0.63(+1.37%) |
Aug 11, 2010 | 46.28 | 46.82 | 45.44 | 45.78 | 1,431,532 | -1.15(-2.45%) |
Aug 10, 2010 | 46.93 | 48.60 | 46.93 | 46.93 | 395 | -0.70(-1.46%) |
Aug 09, 2010 | 47.48 | 48.38 | 47.20 | 47.63 | 912,932 | +0.76(+1.62%) |
Aug 06, 2010 | 46.87 | 47.69 | 46.28 | 46.87 | 870,091 | -0.55(-1.15%) |
Aug 05, 2010 | 47.17 | 47.73 | 46.82 | 47.42 | 779,633 | -0.11(-0.24%) |
Aug 04, 2010 | 46.98 | 47.79 | 46.84 | 47.53 | 857 | +0.95(+2.05%) |
Aug 03, 2010 | 47.77 | 47.77 | 46.15 | 46.57 | 882 | -1.41(-2.94%) |
Aug 02, 2010 | 45.76 | 48.88 | 45.63 | 47.98 | 2,782,673 | +3.65(+8.24%) |
Jul 30, 2010 | 44.33 | 44.77 | 39.78 | 44.33 | 2,497,841 | +3.68(+9.06%) |
Jul 29, 2010 | 41.61 | 42.32 | 40.12 | 40.65 | 1,561 | -0.71(-1.72%) |
Jul 28, 2010 | 41.37 | 41.76 | 40.90 | 41.36 | 1,238,049 | -0.14(-0.33%) |
Jul 27, 2010 | 42.12 | 42.18 | 40.41 | 41.50 | 895,624 | -0.26(-0.62%) |
Jul 26, 2010 | 41.60 | 41.89 | 41.06 | 41.75 | 931,883 | +0.05(+0.11%) |
Jul 23, 2010 | 39.45 | 42.00 | 38.93 | 41.71 | 1,287,845 | +2.26(+5.72%) |
Jul 22, 2010 | 37.62 | 39.93 | 37.56 | 39.45 | 1,561 | +2.70(+7.34%) |
Jul 21, 2010 | 38.25 | 38.70 | 36.71 | 36.75 | 1,372,974 | -1.27(-3.35%) |
Jul 20, 2010 | 35.56 | 38.27 | 35.48 | 38.03 | 958,030 | +1.55(+4.24%) |
Jul 19, 2010 | 36.34 | 36.62 | 35.18 | 36.48 | 898,526 | +0.28(+0.77%) |
Jul 16, 2010 | 36.20 | 37.37 | 36.13 | 36.20 | 800,329 | -1.45(-3.84%) |
Jul 15, 2010 | 37.95 | 37.95 | 36.49 | 37.65 | 1,095,708 | -0.51(-1.33%) |
Jul 14, 2010 | 38.80 | 38.80 | 37.41 | 38.16 | 1,252,595 | -0.45(-1.18%) |
Jul 13, 2010 | 37.81 | 38.91 | 37.49 | 38.61 | 1,345,917 | +1.05(+2.78%) |
Jul 12, 2010 | 37.31 | 38.20 | 36.34 | 37.56 | 1,524,952 | +0.12(+0.32%) |
Jul 09, 2010 | 37.44 | 37.62 | 36.22 | 37.44 | 1,066,448 | +1.08(+2.98%) |
Jul 08, 2010 | 37.72 | 37.82 | 35.34 | 36.36 | 2,224,935 | -1.36(-3.62%) |
Jul 07, 2010 | 35.62 | 37.72 | 35.40 | 37.72 | 1,704,252 | +2.14(+6.03%) |
Jul 06, 2010 | 37.79 | 38.61 | 35.04 | 35.58 | 2,078,056 | -0.99(-2.71%) |
Jul 02, 2010 | 36.57 | 37.28 | 35.59 | 36.57 | 1,419,481 | -0.13(-0.35%) |
Jul 01, 2010 | 37.09 | 38.24 | 35.41 | 36.70 | 1,793,613 | -0.55(-1.47%) |
Jun 30, 2010 | 37.19 | 38.65 | 37.09 | 37.25 | 1,187 | -0.20(-0.53%) |
Jun 29, 2010 | 37.91 | 38.05 | 36.62 | 37.44 | 3,645,285 | -2.32(-5.83%) |
Jun 25, 2010 | 39.76 | 40.42 | 39.15 | 39.76 | 6,455,450 | +0.02(+0.04%) |
Jun 24, 2010 | 39.75 | 42.13 | 39.32 | 39.75 | 286 | -2.28(-5.43%) |
Jun 23, 2010 | 41.78 | 42.89 | 39.97 | 42.03 | 2,484,786 | +0.83(+2.02%) |
Jun 22, 2010 | 41.19 | 45.18 | 41.13 | 41.19 | 1,404 | -3.25(-7.31%) |
Jun 21, 2010 | 42.94 | 45.07 | 42.94 | 44.45 | 3,173,597 | +2.56(+6.12%) |
Jun 18, 2010 | 41.88 | 44.60 | 41.64 | 41.88 | 2,117,475 | -2.24(-5.07%) |
Jun 17, 2010 | 44.44 | 44.90 | 43.22 | 44.12 | 899,332 | -0.24(-0.55%) |
Jun 16, 2010 | 45.24 | 45.54 | 44.01 | 44.36 | 958,185 | -1.71(-3.70%) |
Jun 15, 2010 | 46.07 | 46.13 | 44.08 | 46.07 | 2,441 | +2.39(+5.47%) |
Jun 14, 2010 | 44.90 | 45.91 | 43.26 | 43.68 | 1,398,427 | -0.27(-0.62%) |
Jun 11, 2010 | 42.22 | 44.61 | 42.18 | 43.95 | 1,224,709 | +0.76(+1.75%) |
Jun 10, 2010 | 43.19 | 43.76 | 41.93 | 43.19 | 2,268 | +2.18(+5.32%) |
Jun 09, 2010 | 41.72 | 43.65 | 40.69 | 41.01 | 1,060,100 | +0.19(+0.46%) |
Jun 08, 2010 | 40.90 | 41.60 | 39.52 | 40.82 | 1,412,390 | +0.29(+0.71%) |
Jun 07, 2010 | 42.59 | 43.40 | 40.34 | 40.53 | 1,415,103 | -1.86(-4.40%) |
Jun 04, 2010 | 42.40 | 45.04 | 42.29 | 42.40 | 1,952,080 | -3.79(-8.20%) |
Jun 03, 2010 | 46.19 | 47.60 | 45.44 | 46.19 | 909,187 | -0.43(-0.93%) |
Jun 02, 2010 | 46.62 | 46.89 | 43.91 | 46.62 | 1,709,777 | +3.54(+8.21%) |