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%) |