Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.98 | 44.44 | 43.37 | 44.02 | 17,880 | +0.08(+0.19%) |
Aug 30, 2010 | 44.69 | 45.04 | 43.91 | 43.94 | 821,787 | -0.42(-0.95%) |
Aug 27, 2010 | 44.81 | 44.36 | 43.41 | 44.36 | 1,117,819 | +0.09(+0.20%) |
Aug 26, 2010 | 44.27 | 44.85 | 43.64 | 44.27 | 121 | +0.16(+0.35%) |
Aug 25, 2010 | 43.48 | 44.28 | 43.01 | 44.11 | 1,600,175 | +0.22(+0.51%) |
Aug 24, 2010 | 44.12 | 44.39 | 43.12 | 43.89 | 14,109 | -0.92(-2.05%) |
Aug 23, 2010 | 45.58 | 45.77 | 44.71 | 44.81 | 803,779 | -0.44(-0.98%) |
Aug 20, 2010 | 44.92 | 45.40 | 44.81 | 45.26 | 1,333,958 | -0.12(-0.25%) |
Aug 19, 2010 | 46.73 | 46.75 | 45.19 | 45.37 | 10,784 | -1.59(-3.40%) |
Aug 18, 2010 | 46.98 | 47.11 | 46.41 | 46.97 | 1,347,734 | +0.00(+0.00%) |
Aug 17, 2010 | 45.04 | 47.08 | 45.04 | 46.97 | 8,739 | +1.65(+3.65%) |
Aug 16, 2010 | 44.77 | 45.46 | 44.49 | 45.32 | 1,335,134 | +0.16(+0.35%) |
Aug 13, 2010 | 45.16 | 45.64 | 44.66 | 45.16 | 1,506,504 | +0.09(+0.20%) |
Aug 12, 2010 | 44.65 | 45.21 | 44.52 | 45.07 | 1,601,937 | -0.35(-0.78%) |
Aug 11, 2010 | 46.64 | 46.69 | 45.16 | 45.42 | 9,078 | -2.04(-4.30%) |
Aug 10, 2010 | 47.14 | 47.82 | 46.73 | 47.46 | 1,618,438 | -0.28(-0.59%) |
Aug 09, 2010 | 47.91 | 48.15 | 47.53 | 47.74 | 1,552,052 | +0.16(+0.33%) |
Aug 06, 2010 | 47.58 | 47.92 | 46.87 | 47.58 | 1,691,257 | -0.05(-0.10%) |
Aug 05, 2010 | 47.81 | 47.96 | 47.46 | 47.63 | 1,477,304 | -0.46(-0.96%) |
Aug 04, 2010 | 48.18 | 48.83 | 47.99 | 48.09 | 2,275,233 | +0.02(+0.03%) |
Aug 03, 2010 | 48.13 | 48.49 | 47.86 | 48.08 | 1,502,085 | -0.47(-0.97%) |
Aug 02, 2010 | 48.55 | 48.69 | 48.03 | 48.55 | 2,490,987 | +0.85(+1.78%) |
Jul 30, 2010 | 47.70 | 47.94 | 44.97 | 47.70 | 2,867,869 | +0.65(+1.38%) |
Jul 29, 2010 | 46.55 | 47.34 | 46.44 | 47.05 | 8,586 | +0.35(+0.74%) |
Jul 28, 2010 | 46.70 | 46.87 | 45.78 | 46.70 | 155 | +0.00(+0.00%) |
Jul 27, 2010 | 46.70 | 48.18 | 46.56 | 46.70 | 41,478 | -1.24(-2.59%) |
Jul 26, 2010 | 47.26 | 48.09 | 47.01 | 47.95 | 2,206,129 | +0.80(+1.69%) |
Jul 23, 2010 | 46.14 | 47.63 | 45.64 | 47.15 | 3,565,159 | +0.91(+1.97%) |
Jul 22, 2010 | 44.65 | 46.26 | 44.44 | 46.24 | 30,689 | +2.15(+4.87%) |
Jul 21, 2010 | 45.55 | 46.04 | 43.41 | 44.09 | 5,669,518 | +0.83(+1.92%) |
Jul 20, 2010 | 43.26 | 43.29 | 41.73 | 43.26 | 2,967,071 | +0.73(+1.72%) |
Jul 19, 2010 | 42.13 | 42.69 | 41.93 | 42.53 | 1,447,310 | +0.55(+1.31%) |
Jul 16, 2010 | 41.98 | 43.67 | 41.74 | 41.98 | 2,537,833 | -1.59(-3.66%) |
Jul 15, 2010 | 44.11 | 44.11 | 42.72 | 43.57 | 3,281,753 | -0.59(-1.34%) |
Jul 14, 2010 | 44.16 | 44.39 | 43.68 | 44.16 | 16,019 | -0.25(-0.57%) |
Jul 13, 2010 | 43.57 | 44.68 | 43.27 | 44.42 | 6,912 | +1.45(+3.37%) |
Jul 12, 2010 | 42.60 | 43.08 | 42.50 | 42.97 | 1,604,903 | +0.14(+0.33%) |
Jul 09, 2010 | 42.83 | 42.88 | 42.13 | 42.83 | 1,027,938 | +0.58(+1.36%) |
Jul 08, 2010 | 43.08 | 43.11 | 41.57 | 42.26 | 45,193 | -0.30(-0.70%) |
Jul 07, 2010 | 40.81 | 42.56 | 40.81 | 42.55 | 2,076,266 | +1.76(+4.31%) |
Jul 06, 2010 | 41.16 | 41.72 | 40.29 | 40.79 | 215 | +0.03(+0.08%) |
Jul 02, 2010 | 40.76 | 41.49 | 40.53 | 40.76 | 1,859,031 | -0.44(-1.08%) |
Jul 01, 2010 | 41.39 | 41.61 | 40.09 | 41.20 | 3,920,658 | -0.33(-0.79%) |
Jun 30, 2010 | 41.36 | 42.07 | 41.02 | 41.53 | 723 | +0.25(+0.60%) |
Jun 29, 2010 | 41.29 | 42.22 | 40.83 | 41.29 | 19,233 | -1.51(-3.53%) |
Jun 25, 2010 | 42.80 | 43.08 | 42.01 | 42.80 | 2,690,212 | -0.08(-0.19%) |
Jun 24, 2010 | 42.78 | 43.48 | 42.18 | 42.88 | 2,719,506 | -0.02(-0.04%) |
Jun 23, 2010 | 42.82 | 43.25 | 41.71 | 42.90 | 14,962 | -0.07(-0.17%) |
Jun 22, 2010 | 45.04 | 45.62 | 42.94 | 42.97 | 15,449 | -2.47(-5.43%) |
Jun 21, 2010 | 46.95 | 46.95 | 45.18 | 45.44 | 2,094,979 | -0.59(-1.29%) |
Jun 18, 2010 | 46.03 | 46.27 | 45.55 | 46.03 | 2,230,730 | +0.30(+0.65%) |
Jun 17, 2010 | 46.89 | 46.94 | 45.39 | 45.73 | 2,560,007 | -0.98(-2.09%) |
Jun 16, 2010 | 46.59 | 46.98 | 46.20 | 46.71 | 1,561,833 | -0.39(-0.84%) |
Jun 15, 2010 | 45.59 | 47.21 | 45.56 | 47.11 | 121 | +1.64(+3.60%) |
Jun 14, 2010 | 45.72 | 46.49 | 45.31 | 45.47 | 1,848,056 | +0.29(+0.64%) |
Jun 11, 2010 | 43.98 | 45.42 | 43.87 | 45.18 | 1,809,946 | +0.72(+1.63%) |
Jun 10, 2010 | 44.37 | 44.64 | 43.90 | 44.46 | 15,308 | +0.99(+2.29%) |
Jun 09, 2010 | 44.81 | 45.29 | 43.22 | 43.47 | 3,802,253 | -1.04(-2.35%) |
Jun 08, 2010 | 43.98 | 44.65 | 43.63 | 44.51 | 1,989,269 | +0.70(+1.60%) |
Jun 07, 2010 | 45.27 | 45.49 | 43.61 | 43.81 | 2,977,741 | -1.46(-3.23%) |
Jun 04, 2010 | 45.27 | 46.66 | 45.09 | 45.27 | 4,155,897 | -2.09(-4.41%) |
Jun 03, 2010 | 47.33 | 48.11 | 46.75 | 47.36 | 1,972,657 | +0.30(+0.63%) |
Jun 02, 2010 | 45.27 | 47.12 | 45.02 | 47.07 | 23,263 | +1.94(+4.30%) |