Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.86 | 44.45 | 43.37 | 43.84 | 4,853 | -0.01(-0.02%) |
Aug 30, 2010 | 44.52 | 44.69 | 43.84 | 43.84 | 1,423,848 | -1.07(-2.39%) |
Aug 27, 2010 | 44.92 | 44.92 | 43.59 | 44.92 | 1,575,711 | +0.52(+1.17%) |
Aug 26, 2010 | 44.40 | 45.01 | 43.95 | 44.40 | 142 | -0.22(-0.50%) |
Aug 25, 2010 | 43.95 | 44.73 | 43.54 | 44.62 | 1,230,387 | +0.11(+0.24%) |
Aug 24, 2010 | 44.61 | 45.00 | 43.95 | 44.52 | 1,064,238 | -0.68(-1.50%) |
Aug 23, 2010 | 45.75 | 46.15 | 45.19 | 45.20 | 1,004,287 | -0.29(-0.65%) |
Aug 20, 2010 | 45.50 | 45.64 | 45.03 | 45.49 | 1,130,969 | -0.52(-1.13%) |
Aug 19, 2010 | 47.12 | 47.38 | 45.64 | 46.01 | 1,365,691 | -1.35(-2.85%) |
Aug 18, 2010 | 47.56 | 47.63 | 47.00 | 47.36 | 1,427 | -0.13(-0.28%) |
Aug 17, 2010 | 47.58 | 47.96 | 47.32 | 47.49 | 846,269 | +0.67(+1.44%) |
Aug 16, 2010 | 46.55 | 47.09 | 46.43 | 46.82 | 799,312 | -0.20(-0.43%) |
Aug 13, 2010 | 47.02 | 47.92 | 47.02 | 47.02 | 1,275,385 | -0.60(-1.26%) |
Aug 12, 2010 | 47.16 | 47.93 | 46.92 | 47.63 | 2,049,080 | -0.57(-1.18%) |
Aug 11, 2010 | 48.84 | 49.01 | 48.17 | 48.19 | 2,213,327 | -2.96(-5.78%) |
Aug 10, 2010 | 50.75 | 51.37 | 50.25 | 51.15 | 2,017,682 | -0.83(-1.60%) |
Aug 09, 2010 | 52.17 | 52.26 | 51.89 | 51.98 | 906,105 | -0.20(-0.38%) |
Aug 06, 2010 | 52.18 | 52.19 | 51.42 | 52.18 | 1,493,524 | +0.21(+0.40%) |
Aug 05, 2010 | 51.60 | 52.10 | 51.21 | 51.97 | 1,050,649 | +0.36(+0.71%) |
Aug 04, 2010 | 51.38 | 51.92 | 51.05 | 51.60 | 1,970,402 | -0.17(-0.32%) |
Aug 03, 2010 | 51.47 | 51.98 | 51.09 | 51.77 | 1,465,770 | +0.81(+1.59%) |
Aug 02, 2010 | 50.28 | 51.11 | 50.12 | 50.96 | 1,670,423 | +1.76(+3.57%) |
Jul 30, 2010 | 49.20 | 49.34 | 48.31 | 49.20 | 1,277,875 | +0.15(+0.31%) |
Jul 29, 2010 | 49.52 | 49.87 | 48.36 | 49.05 | 2,084,500 | +0.81(+1.68%) |
Jul 28, 2010 | 48.26 | 48.68 | 47.91 | 48.24 | 1,901,875 | +0.56(+1.18%) |
Jul 27, 2010 | 48.45 | 48.50 | 47.41 | 47.68 | 3,162,897 | +1.32(+2.84%) |
Jul 26, 2010 | 44.73 | 46.37 | 44.66 | 46.36 | 1,908,308 | +1.15(+2.54%) |
Jul 23, 2010 | 44.20 | 45.53 | 43.84 | 45.21 | 2,752,616 | +0.19(+0.42%) |
Jul 22, 2010 | 43.75 | 45.23 | 43.74 | 45.02 | 2,406,136 | +2.70(+6.37%) |
Jul 21, 2010 | 43.24 | 43.29 | 42.06 | 42.32 | 1,497,067 | -1.03(-2.38%) |
Jul 20, 2010 | 42.00 | 43.56 | 41.93 | 43.35 | 2,671,885 | +0.33(+0.77%) |
Jul 19, 2010 | 43.34 | 43.47 | 42.58 | 43.02 | 1,126,670 | +0.13(+0.31%) |
Jul 16, 2010 | 42.89 | 43.75 | 42.74 | 42.89 | 2,052,695 | -1.33(-3.01%) |
Jul 15, 2010 | 44.96 | 44.97 | 44.03 | 44.22 | 1,460,428 | -0.69(-1.53%) |
Jul 14, 2010 | 44.45 | 45.13 | 44.30 | 44.91 | 1,286,035 | +0.14(+0.31%) |
Jul 13, 2010 | 44.22 | 45.03 | 44.21 | 44.77 | 1,021,261 | +1.17(+2.68%) |
Jul 12, 2010 | 43.26 | 43.76 | 43.06 | 43.60 | 898,770 | -0.51(-1.16%) |
Jul 09, 2010 | 44.11 | 44.11 | 43.08 | 44.11 | 961,546 | +0.13(+0.30%) |
Jul 08, 2010 | 43.73 | 44.10 | 43.28 | 43.98 | 1,927,465 | +1.23(+2.88%) |
Jul 07, 2010 | 40.94 | 42.77 | 40.87 | 42.74 | 2,150,762 | +2.56(+6.38%) |
Jul 06, 2010 | 40.79 | 40.98 | 39.71 | 40.18 | 1,722,984 | +0.60(+1.52%) |
Jul 02, 2010 | 39.58 | 40.51 | 39.23 | 39.58 | 1,199,043 | -0.50(-1.26%) |
Jul 01, 2010 | 39.84 | 40.19 | 38.91 | 40.08 | 1,788,954 | +0.74(+1.89%) |
Jun 30, 2010 | 39.77 | 40.57 | 39.13 | 39.34 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.20 | 2,134,446 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,135 | +0.38(+0.92%) |
Jun 24, 2010 | 41.48 | 41.75 | 40.85 | 40.94 | 1,300,125 | -1.11(-2.63%) |
Jun 23, 2010 | 42.11 | 42.52 | 41.41 | 42.05 | 1,067,214 | +0.06(+0.13%) |
Jun 22, 2010 | 42.55 | 43.04 | 41.84 | 41.99 | 1,454,081 | -1.03(-2.39%) |
Jun 21, 2010 | 43.97 | 43.99 | 42.73 | 43.02 | 1,446,933 | -0.39(-0.90%) |
Jun 18, 2010 | 43.42 | 43.86 | 43.35 | 43.42 | 1,398,778 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.79 | 43.04 | 43.62 | 1,494,304 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.39 | 42.57 | 43.17 | 1,652,502 | -0.14(-0.32%) |
Jun 15, 2010 | 42.52 | 43.33 | 42.27 | 43.31 | 2,016,161 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.02 | 40.84 | 40.89 | 1,352,896 | -0.15(-0.36%) |
Jun 11, 2010 | 40.25 | 41.21 | 40.20 | 41.04 | 1,817,832 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.58 | 39.65 | 40.41 | 2,350,823 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.07 | 38.53 | 38.86 | 2,676,045 | -0.18(-0.45%) |
Jun 08, 2010 | 38.39 | 39.18 | 37.97 | 39.04 | 3,635,758 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.29 | 37.92 | 38.03 | 2,980,007 | -0.73(-1.88%) |
Jun 04, 2010 | 38.76 | 39.88 | 38.53 | 38.76 | 4,028,667 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.23 | 40.93 | 41.41 | 1,852,143 | -0.25(-0.61%) |
Jun 02, 2010 | 40.66 | 41.69 | 40.36 | 41.66 | 1,852,841 | +1.18(+2.91%) |