Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 46.98 | 47.19 | 46.14 | 47.02 | 65,921 | +0.33(+0.70%) |
Aug 30, 2010 | 46.75 | 47.43 | 46.63 | 46.69 | 3,291,143 | +0.16(+0.35%) |
Aug 27, 2010 | 46.26 | 47.10 | 45.68 | 46.53 | 5,425,486 | +0.22(+0.48%) |
Aug 26, 2010 | 46.75 | 47.02 | 45.99 | 46.31 | 13,387 | -0.17(-0.37%) |
Aug 25, 2010 | 45.41 | 46.71 | 45.41 | 46.48 | 20,302 | +0.61(+1.34%) |
Aug 24, 2010 | 45.18 | 46.24 | 45.02 | 45.87 | 9,745 | +0.11(+0.25%) |
Aug 23, 2010 | 46.45 | 46.65 | 45.74 | 45.75 | 2,992,595 | -0.49(-1.06%) |
Aug 20, 2010 | 46.26 | 46.55 | 45.98 | 46.24 | 4,293,568 | -0.22(-0.47%) |
Aug 19, 2010 | 47.58 | 47.62 | 46.30 | 46.46 | 8,000 | -1.28(-2.69%) |
Aug 18, 2010 | 47.77 | 48.03 | 47.30 | 47.74 | 1,966 | +0.08(+0.16%) |
Aug 17, 2010 | 46.91 | 48.06 | 46.59 | 47.67 | 10,241 | +1.20(+2.58%) |
Aug 16, 2010 | 46.20 | 46.91 | 45.90 | 46.46 | 2,833,992 | +0.07(+0.16%) |
Aug 13, 2010 | 46.39 | 47.02 | 46.03 | 46.39 | 3,751,627 | +0.12(+0.26%) |
Aug 12, 2010 | 46.21 | 47.04 | 46.04 | 46.27 | 4,812,416 | -0.52(-1.11%) |
Aug 11, 2010 | 46.91 | 47.43 | 46.44 | 46.79 | 2,901 | -1.00(-2.08%) |
Aug 10, 2010 | 47.80 | 48.31 | 47.21 | 47.79 | 122,269 | -0.57(-1.17%) |
Aug 09, 2010 | 48.30 | 48.50 | 47.92 | 48.36 | 4,287,679 | +0.43(+0.89%) |
Aug 06, 2010 | 47.93 | 48.08 | 47.27 | 47.93 | 4,732,685 | -0.15(-0.31%) |
Aug 05, 2010 | 48.33 | 48.76 | 47.98 | 48.08 | 4,867,575 | -0.68(-1.40%) |
Aug 04, 2010 | 48.13 | 48.78 | 47.81 | 48.76 | 63,256 | +0.67(+1.38%) |
Aug 03, 2010 | 48.09 | 48.34 | 47.71 | 48.09 | 31,737 | -0.19(-0.40%) |
Aug 02, 2010 | 46.94 | 48.42 | 46.72 | 48.29 | 7,861,605 | +2.23(+4.83%) |
Jul 30, 2010 | 46.06 | 46.24 | 44.76 | 46.06 | 5,071,799 | +0.67(+1.47%) |
Jul 29, 2010 | 46.28 | 46.61 | 45.22 | 45.39 | 7,494 | -0.62(-1.35%) |
Jul 28, 2010 | 46.01 | 46.64 | 45.60 | 46.01 | 16,081 | -0.08(-0.17%) |
Jul 27, 2010 | 46.09 | 46.46 | 45.32 | 46.09 | 31,338 | +0.11(+0.24%) |
Jul 26, 2010 | 44.92 | 46.08 | 44.56 | 45.98 | 4,687,090 | +0.91(+2.02%) |
Jul 23, 2010 | 44.20 | 45.16 | 43.80 | 45.07 | 5,309,548 | +0.51(+1.14%) |
Jul 22, 2010 | 43.23 | 44.86 | 43.12 | 44.57 | 39,668 | +2.05(+4.82%) |
Jul 21, 2010 | 44.11 | 44.11 | 42.25 | 42.52 | 5,536,369 | -1.04(-2.39%) |
Jul 20, 2010 | 43.56 | 43.65 | 42.17 | 43.56 | 5,486,592 | +0.53(+1.22%) |
Jul 19, 2010 | 42.64 | 43.22 | 41.96 | 43.04 | 4,481,810 | +0.58(+1.37%) |
Jul 16, 2010 | 42.45 | 43.64 | 42.18 | 42.45 | 7,244,141 | -0.89(-2.06%) |
Jul 15, 2010 | 43.58 | 43.92 | 42.71 | 43.35 | 4,639,697 | -0.31(-0.72%) |
Jul 14, 2010 | 43.57 | 44.13 | 43.24 | 43.66 | 70,503 | -0.26(-0.59%) |
Jul 13, 2010 | 43.42 | 44.14 | 43.24 | 43.92 | 11,685 | +1.09(+2.54%) |
Jul 12, 2010 | 42.63 | 42.98 | 41.97 | 42.83 | 2,961,184 | +0.15(+0.36%) |
Jul 09, 2010 | 42.67 | 42.72 | 41.92 | 42.67 | 3,498,563 | +0.49(+1.16%) |
Jul 08, 2010 | 42.46 | 42.56 | 41.41 | 42.18 | 40,921 | +0.24(+0.58%) |
Jul 07, 2010 | 40.16 | 41.99 | 39.90 | 41.94 | 7,141,069 | +2.04(+5.12%) |
Jul 06, 2010 | 39.90 | 41.92 | 39.48 | 39.90 | 21,465 | -0.93(-2.28%) |
Jul 02, 2010 | 40.83 | 42.39 | 40.63 | 40.83 | 4,694,974 | -1.02(-2.43%) |
Jul 01, 2010 | 41.78 | 42.09 | 40.72 | 41.84 | 5,360,185 | +0.15(+0.37%) |
Jun 30, 2010 | 42.25 | 43.09 | 41.55 | 41.69 | 24,931 | -0.55(-1.31%) |
Jun 29, 2010 | 42.20 | 43.70 | 41.94 | 42.24 | 44,495 | -2.43(-5.43%) |
Jun 25, 2010 | 44.67 | 44.87 | 43.44 | 44.67 | 9,101,074 | +1.32(+3.04%) |
Jun 24, 2010 | 44.10 | 44.33 | 43.26 | 43.35 | 30,294 | -1.12(-2.52%) |
Jun 23, 2010 | 44.17 | 45.00 | 43.68 | 44.47 | 4,392,467 | +0.28(+0.64%) |
Jun 22, 2010 | 46.05 | 46.11 | 44.15 | 44.19 | 28,009 | -1.69(-3.68%) |
Jun 21, 2010 | 46.75 | 47.04 | 45.71 | 45.87 | 4,104,356 | -0.28(-0.62%) |
Jun 18, 2010 | 46.16 | 46.46 | 45.71 | 46.16 | 5,267,456 | +0.22(+0.47%) |
Jun 17, 2010 | 46.29 | 46.42 | 45.64 | 45.94 | 1,069 | -0.24(-0.51%) |
Jun 16, 2010 | 46.41 | 46.67 | 45.89 | 46.18 | 4,868,022 | -0.52(-1.12%) |
Jun 15, 2010 | 45.71 | 46.70 | 45.41 | 46.70 | 5,096,126 | +1.06(+2.32%) |
Jun 14, 2010 | 45.31 | 45.93 | 45.05 | 45.64 | 6,236,921 | +0.69(+1.53%) |
Jun 11, 2010 | 43.72 | 45.12 | 43.67 | 44.96 | 4,738,771 | +0.65(+1.47%) |
Jun 10, 2010 | 43.01 | 44.44 | 42.90 | 44.31 | 34,234 | +1.87(+4.42%) |
Jun 09, 2010 | 42.81 | 43.82 | 42.24 | 42.43 | 5,100,713 | +0.01(+0.02%) |
Jun 08, 2010 | 42.13 | 42.65 | 41.14 | 42.42 | 25,035 | +0.62(+1.48%) |
Jun 07, 2010 | 42.33 | 42.97 | 41.77 | 41.80 | 5,025,272 | -0.27(-0.65%) |
Jun 04, 2010 | 42.08 | 44.08 | 41.89 | 42.08 | 6,454,769 | -2.39(-5.38%) |
Jun 03, 2010 | 44.62 | 44.89 | 44.01 | 44.47 | 3,925,867 | -0.24(-0.53%) |
Jun 02, 2010 | 44.07 | 44.80 | 43.41 | 44.70 | 5,191,913 | +0.92(+2.10%) |