Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.44 | 42.02 | 41.12 | 41.54 | 4,118 | -0.26(-0.63%) |
Aug 30, 2010 | 42.25 | 42.51 | 41.80 | 41.80 | 2,612,897 | -0.69(-1.61%) |
Aug 27, 2010 | 42.49 | 42.57 | 40.95 | 42.49 | 3,129,178 | +1.30(+3.17%) |
Aug 26, 2010 | 41.91 | 42.12 | 41.12 | 41.18 | 3,011,721 | -0.44(-1.05%) |
Aug 25, 2010 | 41.27 | 41.83 | 41.11 | 41.62 | 42,344 | +0.17(+0.40%) |
Aug 24, 2010 | 41.73 | 42.10 | 41.38 | 41.45 | 471 | -0.84(-1.99%) |
Aug 23, 2010 | 42.25 | 42.70 | 42.12 | 42.30 | 2,213,529 | -0.01(-0.02%) |
Aug 20, 2010 | 42.47 | 42.93 | 42.07 | 42.30 | 3,334,731 | -0.62(-1.44%) |
Aug 19, 2010 | 43.35 | 43.54 | 42.84 | 42.92 | 2,480 | -0.75(-1.72%) |
Aug 18, 2010 | 44.06 | 44.06 | 43.10 | 43.67 | 10,230 | -0.45(-1.01%) |
Aug 17, 2010 | 44.09 | 44.27 | 43.58 | 44.12 | 9,552 | +0.68(+1.56%) |
Aug 16, 2010 | 43.34 | 43.56 | 42.97 | 43.44 | 3,751,392 | -0.12(-0.28%) |
Aug 13, 2010 | 43.57 | 44.37 | 43.53 | 43.57 | 2,393,141 | -0.32(-0.73%) |
Aug 12, 2010 | 43.24 | 44.15 | 43.16 | 43.89 | 2,607,040 | -0.20(-0.45%) |
Aug 11, 2010 | 44.92 | 45.00 | 43.79 | 44.09 | 17,675 | -1.78(-3.89%) |
Aug 10, 2010 | 45.47 | 46.19 | 45.12 | 45.87 | 363 | -0.41(-0.89%) |
Aug 09, 2010 | 46.29 | 46.40 | 45.66 | 46.28 | 2,650,831 | +0.39(+0.85%) |
Aug 06, 2010 | 45.90 | 46.39 | 45.12 | 45.90 | 3,107,260 | -0.59(-1.28%) |
Aug 05, 2010 | 46.23 | 46.72 | 46.06 | 46.49 | 2,600,333 | -0.16(-0.34%) |
Aug 04, 2010 | 46.40 | 46.70 | 46.02 | 46.65 | 7,915 | +0.35(+0.75%) |
Aug 03, 2010 | 46.28 | 46.36 | 45.47 | 46.30 | 9,326 | +0.12(+0.25%) |
Aug 02, 2010 | 45.10 | 46.30 | 45.01 | 46.18 | 5,360,473 | +1.94(+4.39%) |
Jul 30, 2010 | 44.24 | 44.51 | 43.70 | 44.24 | 5,419,043 | -0.21(-0.48%) |
Jul 29, 2010 | 43.35 | 44.61 | 43.34 | 44.46 | 7,588 | +1.14(+2.63%) |
Jul 28, 2010 | 43.32 | 44.53 | 42.94 | 43.32 | 281 | -0.69(-1.56%) |
Jul 27, 2010 | 44.00 | 44.05 | 43.27 | 44.00 | 2,441 | +0.43(+0.99%) |
Jul 26, 2010 | 43.44 | 43.80 | 43.10 | 43.58 | 6,130,363 | +0.07(+0.15%) |
Jul 23, 2010 | 42.96 | 43.71 | 42.37 | 43.51 | 5,861,472 | +0.41(+0.96%) |
Jul 22, 2010 | 42.49 | 43.67 | 42.39 | 43.10 | 1,785 | +1.08(+2.57%) |
Jul 21, 2010 | 44.24 | 44.24 | 41.62 | 42.02 | 6,580,405 | -1.64(-3.76%) |
Jul 20, 2010 | 43.66 | 43.70 | 42.11 | 43.66 | 4,158,530 | +0.87(+2.03%) |
Jul 19, 2010 | 42.83 | 43.25 | 42.51 | 42.79 | 2,466,688 | +0.28(+0.66%) |
Jul 16, 2010 | 42.51 | 43.66 | 42.32 | 42.51 | 4,021,932 | -0.98(-2.26%) |
Jul 15, 2010 | 44.50 | 44.50 | 43.28 | 43.49 | 4,014,808 | -0.75(-1.70%) |
Jul 14, 2010 | 44.55 | 44.99 | 44.03 | 44.24 | 1,646 | -0.63(-1.40%) |
Jul 13, 2010 | 44.87 | 45.19 | 44.57 | 44.87 | 6,986 | +0.54(+1.23%) |
Jul 12, 2010 | 43.80 | 44.33 | 43.51 | 44.33 | 2,771,600 | +0.38(+0.86%) |
Jul 09, 2010 | 43.95 | 44.67 | 43.45 | 43.95 | 3,551,322 | -0.72(-1.61%) |
Jul 08, 2010 | 44.41 | 44.67 | 43.56 | 44.67 | 8,620 | +0.73(+1.65%) |
Jul 07, 2010 | 42.35 | 43.94 | 42.30 | 43.94 | 4,505,841 | +1.87(+4.46%) |
Jul 06, 2010 | 42.27 | 42.87 | 41.53 | 42.06 | 732 | +0.72(+1.74%) |
Jul 02, 2010 | 41.35 | 41.91 | 40.98 | 41.35 | 3,480,373 | +0.10(+0.24%) |
Jul 01, 2010 | 41.13 | 41.89 | 40.22 | 41.25 | 7,216,537 | -0.31(-0.76%) |
Jun 30, 2010 | 42.13 | 42.82 | 41.45 | 41.56 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 43.08 | 43.10 | 41.92 | 42.16 | 4,960,318 | -2.26(-5.09%) |
Jun 25, 2010 | 44.42 | 44.98 | 43.85 | 44.42 | 3,853,827 | +0.06(+0.13%) |
Jun 24, 2010 | 45.26 | 45.39 | 44.07 | 44.36 | 885 | -1.11(-2.43%) |
Jun 23, 2010 | 44.96 | 45.80 | 44.56 | 45.47 | 4,835,377 | +0.46(+1.03%) |
Jun 22, 2010 | 46.15 | 46.28 | 44.86 | 45.00 | 1,879 | -1.24(-2.68%) |
Jun 21, 2010 | 47.13 | 47.43 | 45.90 | 46.24 | 4,352,662 | -0.14(-0.30%) |
Jun 18, 2010 | 46.38 | 46.42 | 44.81 | 46.38 | 4,917,546 | +1.23(+2.72%) |
Jun 17, 2010 | 45.53 | 45.58 | 44.72 | 45.15 | 4,251,474 | -0.26(-0.56%) |
Jun 16, 2010 | 45.28 | 45.80 | 45.05 | 45.41 | 3,040,360 | -0.26(-0.56%) |
Jun 15, 2010 | 44.78 | 45.73 | 44.56 | 45.66 | 3,164,095 | +1.35(+3.06%) |
Jun 14, 2010 | 44.74 | 45.20 | 44.22 | 44.31 | 5,130,535 | +0.26(+0.60%) |
Jun 11, 2010 | 42.67 | 44.14 | 42.67 | 44.05 | 3,774,351 | +0.65(+1.50%) |
Jun 10, 2010 | 42.07 | 43.43 | 41.93 | 43.40 | 4,106 | +2.29(+5.57%) |
Jun 09, 2010 | 41.34 | 42.41 | 40.88 | 41.10 | 5,099,207 | +0.16(+0.38%) |
Jun 08, 2010 | 41.03 | 41.29 | 40.13 | 40.95 | 7,310,220 | -0.56(-1.35%) |
Jun 07, 2010 | 41.76 | 42.81 | 41.38 | 41.51 | 4,481,537 | -0.11(-0.26%) |
Jun 04, 2010 | 41.62 | 43.02 | 41.30 | 41.62 | 4,142,344 | -1.72(-3.97%) |
Jun 03, 2010 | 43.06 | 43.51 | 42.39 | 43.34 | 3,733,306 | +0.38(+0.88%) |
Jun 02, 2010 | 41.48 | 42.96 | 41.10 | 42.96 | 47,028 | +1.35(+3.25%) |