Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.00 | 40.36 | 39.75 | 40.13 | 31,569 | -0.25(-0.61%) |
Aug 30, 2010 | 41.14 | 41.22 | 40.33 | 40.38 | 2,418,500 | -0.62(-1.51%) |
Aug 27, 2010 | 41.07 | 41.19 | 40.64 | 41.00 | 4,532,117 | +0.16(+0.40%) |
Aug 26, 2010 | 41.47 | 41.88 | 40.76 | 40.84 | 3,299,153 | -0.44(-1.06%) |
Aug 25, 2010 | 40.49 | 41.46 | 40.10 | 41.27 | 4,787,036 | +0.66(+1.62%) |
Aug 24, 2010 | 41.46 | 41.74 | 40.56 | 40.62 | 574 | -1.30(-3.11%) |
Aug 23, 2010 | 42.24 | 42.40 | 41.86 | 41.92 | 2,559,837 | -0.17(-0.41%) |
Aug 20, 2010 | 41.97 | 42.25 | 41.72 | 42.09 | 2,746,507 | -0.14(-0.34%) |
Aug 19, 2010 | 42.86 | 43.12 | 42.02 | 42.24 | 574 | -0.78(-1.82%) |
Aug 18, 2010 | 42.99 | 43.46 | 42.76 | 43.02 | 2,733,773 | -0.33(-0.77%) |
Aug 17, 2010 | 42.57 | 43.62 | 42.51 | 43.35 | 3,764,246 | +1.20(+2.85%) |
Aug 16, 2010 | 41.91 | 42.37 | 41.71 | 42.15 | 2,338,992 | -0.04(-0.09%) |
Aug 13, 2010 | 42.19 | 42.59 | 42.04 | 42.19 | 2,330,555 | -0.19(-0.45%) |
Aug 12, 2010 | 42.27 | 42.79 | 42.27 | 42.38 | 3,722,651 | -0.51(-1.20%) |
Aug 11, 2010 | 43.18 | 43.22 | 42.67 | 42.89 | 4,964,811 | -0.76(-1.75%) |
Aug 10, 2010 | 43.42 | 44.00 | 43.27 | 43.66 | 3,870,258 | -0.15(-0.35%) |
Aug 09, 2010 | 43.67 | 43.98 | 43.25 | 43.81 | 2,999,857 | +0.22(+0.50%) |
Aug 06, 2010 | 43.59 | 43.66 | 42.48 | 43.59 | 3,740,684 | +0.74(+1.73%) |
Aug 05, 2010 | 42.99 | 43.23 | 42.74 | 42.85 | 4,553,341 | -0.45(-1.03%) |
Aug 04, 2010 | 42.42 | 43.61 | 42.41 | 43.29 | 105 | +0.87(+2.04%) |
Aug 03, 2010 | 42.79 | 42.93 | 42.14 | 42.43 | 8,819,246 | -0.44(-1.02%) |
Aug 02, 2010 | 43.23 | 43.55 | 42.74 | 42.87 | 9,593,676 | +0.14(+0.33%) |
Jul 30, 2010 | 42.72 | 43.09 | 42.44 | 42.72 | 8,190,375 | -0.10(-0.24%) |
Jul 29, 2010 | 43.92 | 44.02 | 42.70 | 42.83 | 9,621,169 | -1.14(-2.60%) |
Jul 28, 2010 | 43.97 | 44.48 | 43.65 | 43.97 | 343 | +0.00(+0.00%) |
Jul 27, 2010 | 43.97 | 46.44 | 43.76 | 43.97 | 459 | -4.59(-9.45%) |
Jul 26, 2010 | 48.51 | 48.91 | 48.08 | 48.56 | 4,704,007 | -0.10(-0.20%) |
Jul 23, 2010 | 47.84 | 48.86 | 47.70 | 48.66 | 4,791,135 | +0.68(+1.41%) |
Jul 22, 2010 | 46.79 | 48.04 | 46.77 | 47.98 | 3,381,559 | +1.59(+3.43%) |
Jul 21, 2010 | 47.28 | 47.31 | 46.06 | 46.39 | 2,619,178 | -0.70(-1.50%) |
Jul 20, 2010 | 47.09 | 47.10 | 45.85 | 47.09 | 2,306,249 | +0.36(+0.77%) |
Jul 19, 2010 | 46.98 | 47.18 | 46.61 | 46.73 | 2,084,694 | +0.01(+0.02%) |
Jul 16, 2010 | 46.72 | 47.66 | 46.62 | 46.72 | 3,490,005 | -0.70(-1.47%) |
Jul 15, 2010 | 47.31 | 47.88 | 46.93 | 47.42 | 3,661,717 | +0.05(+0.10%) |
Jul 14, 2010 | 47.08 | 47.75 | 46.72 | 47.37 | 3,978,284 | +0.19(+0.40%) |
Jul 13, 2010 | 46.21 | 47.41 | 45.97 | 47.18 | 4,890,957 | +1.26(+2.74%) |
Jul 12, 2010 | 46.71 | 46.80 | 45.72 | 45.92 | 5,830,549 | -1.01(-2.15%) |
Jul 09, 2010 | 46.93 | 47.09 | 46.50 | 46.93 | 3,404,059 | +0.38(+0.82%) |
Jul 08, 2010 | 46.54 | 46.90 | 46.26 | 46.55 | 5,088,842 | +0.23(+0.49%) |
Jul 07, 2010 | 46.61 | 46.61 | 45.14 | 46.32 | 6,473,162 | -0.31(-0.67%) |
Jul 06, 2010 | 45.87 | 47.08 | 45.78 | 46.64 | 1,512 | +1.32(+2.92%) |
Jul 02, 2010 | 45.31 | 46.05 | 44.96 | 45.31 | 3,682,295 | -0.55(-1.20%) |
Jul 01, 2010 | 46.71 | 46.71 | 45.00 | 45.87 | 6,078,953 | -0.85(-1.81%) |
Jun 30, 2010 | 47.22 | 47.72 | 46.64 | 46.71 | 7,285,276 | -0.67(-1.41%) |
Jun 29, 2010 | 47.90 | 48.21 | 46.74 | 47.38 | 5,159,504 | -1.10(-2.26%) |
Jun 25, 2010 | 48.47 | 48.99 | 48.31 | 48.47 | 4,390,917 | -0.07(-0.14%) |
Jun 24, 2010 | 49.62 | 49.77 | 48.34 | 48.54 | 4,264,654 | -1.31(-2.64%) |
Jun 23, 2010 | 49.88 | 50.18 | 49.35 | 49.86 | 2,189,609 | -0.06(-0.11%) |
Jun 22, 2010 | 51.24 | 51.32 | 49.84 | 49.91 | 2,385,432 | -1.16(-2.27%) |
Jun 21, 2010 | 51.52 | 52.26 | 50.83 | 51.07 | 2,621,709 | -0.03(-0.06%) |
Jun 18, 2010 | 51.10 | 51.29 | 50.79 | 51.10 | 2,609,698 | +0.21(+0.41%) |
Jun 17, 2010 | 50.79 | 51.01 | 50.14 | 50.89 | 2,195,088 | +0.01(+0.02%) |
Jun 16, 2010 | 50.50 | 51.12 | 50.17 | 50.88 | 2,342,415 | -0.05(-0.09%) |
Jun 15, 2010 | 50.08 | 50.93 | 50.05 | 50.93 | 3,947,251 | +1.26(+2.53%) |
Jun 14, 2010 | 49.68 | 50.25 | 49.66 | 49.67 | 2,212,128 | +0.20(+0.40%) |
Jun 11, 2010 | 48.76 | 49.50 | 48.57 | 49.47 | 2,264,139 | +0.22(+0.44%) |
Jun 10, 2010 | 48.15 | 49.32 | 47.91 | 49.26 | 3,469,482 | +1.90(+4.02%) |
Jun 09, 2010 | 47.52 | 48.19 | 47.21 | 47.35 | 6,112,744 | +0.12(+0.26%) |
Jun 08, 2010 | 47.13 | 47.89 | 46.64 | 47.23 | 4,151,786 | -0.12(-0.26%) |
Jun 07, 2010 | 47.46 | 48.04 | 47.14 | 47.35 | 4,029,404 | +0.18(+0.38%) |
Jun 04, 2010 | 47.17 | 48.87 | 47.02 | 47.17 | 4,897,619 | -2.47(-4.97%) |
Jun 03, 2010 | 49.66 | 49.95 | 49.32 | 49.64 | 1,994,988 | +0.19(+0.39%) |
Jun 02, 2010 | 48.59 | 49.45 | 47.77 | 49.45 | 3,991,470 | +0.93(+1.92%) |