Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 46.47 | 47.10 | 46.16 | 46.22 | 559,255 | -0.44(-0.94%) |
Aug 30, 2010 | 47.16 | 47.18 | 46.64 | 46.66 | 548,634 | -0.80(-1.69%) |
Aug 27, 2010 | 47.17 | 47.82 | 46.37 | 47.46 | 276,961 | +0.55(+1.17%) |
Aug 26, 2010 | 47.45 | 47.50 | 46.37 | 46.91 | 773,792 | -0.43(-0.91%) |
Aug 25, 2010 | 46.61 | 47.41 | 46.14 | 47.34 | 741,276 | +0.51(+1.09%) |
Aug 24, 2010 | 47.06 | 47.25 | 46.75 | 46.83 | 339,864 | -0.69(-1.45%) |
Aug 23, 2010 | 48.02 | 48.02 | 47.35 | 47.52 | 535,168 | -0.19(-0.40%) |
Aug 20, 2010 | 48.00 | 48.11 | 47.60 | 47.71 | 565,658 | -0.47(-0.98%) |
Aug 19, 2010 | 49.33 | 49.57 | 47.87 | 48.18 | 494,441 | -1.47(-2.96%) |
Aug 18, 2010 | 49.90 | 50.15 | 49.47 | 49.65 | 277,227 | -0.35(-0.70%) |
Aug 17, 2010 | 50.09 | 50.49 | 49.72 | 50.00 | 177,733 | +0.25(+0.50%) |
Aug 16, 2010 | 49.54 | 50.01 | 49.22 | 49.75 | 295,603 | -0.12(-0.24%) |
Aug 13, 2010 | 50.39 | 50.56 | 49.66 | 49.87 | 398,341 | -0.64(-1.27%) |
Aug 12, 2010 | 49.82 | 51.08 | 49.54 | 50.51 | 220,758 | +0.15(+0.30%) |
Aug 11, 2010 | 50.85 | 51.34 | 49.85 | 50.36 | 415,140 | -1.32(-2.55%) |
Aug 10, 2010 | 51.77 | 52.00 | 51.43 | 51.68 | 235,551 | -0.45(-0.86%) |
Aug 09, 2010 | 51.85 | 52.28 | 51.72 | 52.13 | 177,181 | +0.37(+0.71%) |
Aug 06, 2010 | 50.22 | 51.85 | 50.00 | 51.76 | 605,368 | +0.88(+1.73%) |
Aug 05, 2010 | 50.14 | 50.92 | 49.94 | 50.88 | 655,378 | +0.38(+0.75%) |
Aug 04, 2010 | 50.06 | 50.81 | 49.00 | 50.50 | 386,535 | +0.64(+1.28%) |
Aug 03, 2010 | 49.88 | 50.31 | 49.53 | 49.86 | 498,446 | -0.23(-0.46%) |
Aug 02, 2010 | 49.50 | 50.15 | 49.26 | 50.09 | 576,569 | +1.20(+2.45%) |
Jul 30, 2010 | 47.22 | 49.35 | 46.63 | 48.89 | 558,993 | +1.67(+3.54%) |
Jul 29, 2010 | 47.33 | 47.81 | 46.56 | 47.22 | 1,117,976 | +0.27(+0.58%) |
Jul 28, 2010 | 47.22 | 50.50 | 46.90 | 46.95 | 2,383,117 | -4.51(-8.76%) |
Jul 27, 2010 | 50.65 | 52.33 | 50.53 | 51.46 | 922,905 | +0.95(+1.88%) |
Jul 26, 2010 | 50.30 | 51.58 | 50.21 | 50.51 | 471,761 | +0.47(+0.94%) |
Jul 23, 2010 | 48.59 | 50.26 | 48.44 | 50.04 | 660,550 | +1.26(+2.58%) |
Jul 22, 2010 | 48.84 | 49.40 | 48.47 | 48.78 | 349,458 | +0.35(+0.72%) |
Jul 21, 2010 | 48.95 | 49.11 | 48.32 | 48.43 | 446,627 | -0.32(-0.66%) |
Jul 20, 2010 | 47.97 | 48.84 | 47.46 | 48.75 | 479,306 | +0.39(+0.81%) |
Jul 19, 2010 | 48.27 | 48.63 | 47.89 | 48.36 | 179,944 | +0.31(+0.65%) |
Jul 16, 2010 | 49.56 | 49.80 | 47.66 | 48.05 | 686,147 | -1.74(-3.49%) |
Jul 15, 2010 | 49.73 | 49.98 | 49.30 | 49.79 | 470,366 | -0.03(-0.06%) |
Jul 14, 2010 | 49.96 | 50.13 | 49.47 | 49.82 | 490,770 | -0.21(-0.42%) |
Jul 13, 2010 | 49.36 | 50.53 | 49.36 | 50.03 | 286,680 | +0.98(+2.00%) |
Jul 12, 2010 | 50.00 | 50.84 | 48.63 | 49.05 | 401,246 | -1.24(-2.47%) |
Jul 09, 2010 | 49.05 | 50.37 | 48.95 | 50.29 | 344,995 | +1.06(+2.15%) |
Jul 08, 2010 | 48.09 | 49.36 | 48.03 | 49.23 | 591,103 | +1.44(+3.01%) |
Jul 07, 2010 | 47.94 | 48.02 | 46.62 | 47.79 | 787,990 | -0.01(-0.02%) |
Jul 06, 2010 | 49.42 | 49.46 | 47.49 | 47.80 | 594,577 | -0.99(-2.03%) |
Jul 02, 2010 | 48.62 | 49.48 | 48.62 | 48.79 | 396,507 | +0.41(+0.85%) |
Jul 01, 2010 | 48.78 | 49.02 | 47.26 | 48.38 | 495,544 | -0.43(-0.88%) |
Jun 30, 2010 | 48.86 | 49.78 | 48.80 | 48.81 | 388,818 | -0.19(-0.39%) |
Jun 29, 2010 | 51.12 | 51.12 | 48.86 | 49.00 | 984,942 | -3.29(-6.29%) |
Jun 25, 2010 | 51.85 | 52.93 | 51.21 | 52.29 | 806,897 | +0.50(+0.97%) |
Jun 24, 2010 | 52.63 | 53.36 | 51.64 | 51.79 | 765,585 | -0.93(-1.76%) |
Jun 23, 2010 | 52.84 | 52.96 | 51.88 | 52.72 | 672,596 | -0.25(-0.47%) |
Jun 22, 2010 | 53.67 | 54.18 | 52.85 | 52.97 | 374,589 | -0.65(-1.21%) |
Jun 21, 2010 | 54.81 | 55.00 | 53.31 | 53.62 | 302,490 | -0.71(-1.31%) |
Jun 18, 2010 | 54.49 | 54.95 | 54.19 | 54.33 | 516,786 | -0.16(-0.29%) |
Jun 17, 2010 | 54.45 | 54.92 | 53.90 | 54.49 | 342,698 | -0.61(-1.11%) |
Jun 16, 2010 | 55.03 | 55.51 | 54.83 | 55.10 | 463,220 | -0.34(-0.61%) |
Jun 15, 2010 | 54.46 | 55.47 | 54.31 | 55.44 | 723,755 | +1.50(+2.78%) |
Jun 14, 2010 | 54.33 | 55.07 | 53.84 | 53.94 | 535,503 | -0.18(-0.33%) |
Jun 11, 2010 | 54.01 | 54.91 | 53.80 | 54.12 | 416,602 | -0.24(-0.44%) |
Jun 10, 2010 | 53.47 | 54.45 | 53.24 | 54.36 | 866,665 | +2.86(+5.55%) |
Jun 09, 2010 | 51.66 | 52.19 | 51.11 | 51.50 | 479,108 | +0.29(+0.57%) |
Jun 08, 2010 | 51.76 | 51.98 | 50.22 | 51.21 | 709,063 | -0.31(-0.60%) |
Jun 07, 2010 | 51.32 | 51.68 | 50.79 | 51.52 | 605,869 | +0.34(+0.65%) |
Jun 04, 2010 | 52.34 | 52.34 | 50.87 | 51.19 | 342,897 | -1.42(-2.71%) |
Jun 03, 2010 | 52.48 | 52.83 | 51.84 | 52.61 | 312,587 | +0.03(+0.06%) |
Jun 02, 2010 | 50.47 | 52.70 | 50.43 | 52.58 | 652,128 | +2.38(+4.74%) |