Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 46.16 | 46.47 | 45.83 | 46.20 | 48,018 | -0.10(-0.21%) |
Aug 30, 2010 | 46.85 | 46.97 | 46.28 | 46.30 | 329,620 | -0.69(-1.48%) |
Aug 27, 2010 | 46.99 | 47.06 | 45.76 | 46.99 | 87,070 | +0.84(+1.82%) |
Aug 26, 2010 | 46.52 | 46.76 | 46.12 | 46.15 | 216,087 | -0.28(-0.61%) |
Aug 25, 2010 | 46.04 | 46.53 | 45.84 | 46.44 | 55,543 | +0.11(+0.23%) |
Aug 24, 2010 | 46.33 | 46.62 | 45.85 | 46.33 | 424,157 | -0.36(-0.78%) |
Aug 23, 2010 | 47.22 | 47.47 | 46.64 | 46.69 | 25,468 | -0.42(-0.89%) |
Aug 20, 2010 | 46.04 | 47.14 | 46.04 | 47.11 | 178,175 | +1.27(+2.77%) |
Aug 19, 2010 | 46.12 | 46.36 | 45.53 | 45.84 | 115,022 | +0.42(+0.93%) |
Aug 18, 2010 | 45.20 | 45.62 | 44.80 | 45.42 | 56,229 | +0.16(+0.35%) |
Aug 17, 2010 | 44.76 | 45.57 | 44.75 | 45.26 | 63,705 | +0.85(+1.92%) |
Aug 16, 2010 | 44.21 | 44.67 | 44.01 | 44.41 | 43,398 | -0.02(-0.04%) |
Aug 13, 2010 | 44.43 | 44.79 | 44.37 | 44.43 | 59,737 | -0.09(-0.20%) |
Aug 12, 2010 | 44.31 | 44.63 | 44.20 | 44.52 | 39,230 | -0.54(-1.19%) |
Aug 11, 2010 | 45.49 | 45.49 | 44.93 | 45.06 | 64,243 | -1.37(-2.95%) |
Aug 10, 2010 | 46.72 | 46.72 | 46.10 | 46.43 | 17,143 | -0.69(-1.47%) |
Aug 09, 2010 | 47.01 | 47.24 | 46.98 | 47.12 | 4,258 | +0.17(+0.35%) |
Aug 06, 2010 | 46.96 | 46.96 | 46.14 | 46.96 | 12,743 | -0.03(-0.06%) |
Aug 05, 2010 | 47.23 | 47.24 | 46.79 | 46.99 | 20,326 | -0.54(-1.13%) |
Aug 04, 2010 | 47.00 | 47.58 | 46.87 | 47.52 | 19,589 | +0.82(+1.76%) |
Aug 03, 2010 | 47.06 | 47.08 | 46.61 | 46.70 | 67,551 | -0.43(-0.91%) |
Aug 02, 2010 | 46.75 | 47.23 | 46.61 | 47.13 | 35,659 | +0.91(+1.97%) |
Jul 30, 2010 | 46.22 | 46.39 | 45.39 | 46.22 | 65,371 | +0.22(+0.47%) |
Jul 29, 2010 | 46.32 | 46.51 | 45.58 | 46.01 | 26,850 | -0.30(-0.65%) |
Jul 28, 2010 | 46.91 | 46.94 | 46.14 | 46.31 | 20,218 | -0.70(-1.50%) |
Jul 27, 2010 | 47.38 | 47.38 | 46.80 | 47.01 | 356,599 | -0.20(-0.41%) |
Jul 26, 2010 | 46.73 | 47.22 | 46.71 | 47.21 | 26,570 | +0.47(+1.00%) |
Jul 23, 2010 | 45.98 | 46.74 | 45.79 | 46.74 | 48,781 | +0.79(+1.72%) |
Jul 22, 2010 | 44.91 | 46.00 | 44.91 | 45.95 | 37,212 | +1.41(+3.16%) |
Jul 21, 2010 | 45.33 | 45.34 | 44.47 | 44.54 | 35,826 | -0.70(-1.56%) |
Jul 20, 2010 | 43.90 | 45.25 | 43.73 | 45.24 | 370,372 | +0.54(+1.20%) |
Jul 19, 2010 | 44.40 | 44.81 | 44.27 | 44.71 | 41,794 | +0.48(+1.08%) |
Jul 16, 2010 | 44.23 | 45.34 | 44.18 | 44.23 | 59,036 | -1.26(-2.77%) |
Jul 15, 2010 | 45.49 | 45.56 | 44.88 | 45.49 | 120,282 | -0.00(-0.01%) |
Jul 14, 2010 | 45.36 | 45.65 | 45.16 | 45.49 | 48,469 | +0.22(+0.48%) |
Jul 13, 2010 | 44.69 | 45.41 | 44.68 | 45.27 | 34,491 | +1.00(+2.25%) |
Jul 12, 2010 | 44.02 | 44.45 | 43.91 | 44.28 | 244,655 | +0.18(+0.40%) |
Jul 09, 2010 | 44.10 | 44.10 | 43.70 | 44.10 | 99,214 | +0.29(+0.67%) |
Jul 08, 2010 | 43.98 | 44.01 | 43.40 | 43.81 | 333,117 | +0.14(+0.31%) |
Jul 07, 2010 | 42.40 | 43.73 | 42.40 | 43.67 | 404,514 | +1.30(+3.07%) |
Jul 06, 2010 | 42.75 | 43.15 | 42.07 | 42.37 | 438,215 | +0.23(+0.56%) |
Jul 02, 2010 | 42.13 | 42.43 | 41.96 | 42.13 | 64,406 | -0.02(-0.05%) |
Jul 01, 2010 | 42.06 | 42.25 | 41.29 | 42.15 | 144,619 | +0.06(+0.14%) |
Jun 30, 2010 | 42.39 | 42.87 | 42.00 | 42.09 | 97,007 | -0.45(-1.06%) |
Jun 29, 2010 | 43.68 | 43.69 | 42.26 | 42.54 | 75,465 | -2.03(-4.56%) |
Jun 25, 2010 | 44.58 | 44.96 | 44.22 | 44.58 | 40,166 | +0.29(+0.66%) |
Jun 24, 2010 | 44.90 | 44.92 | 44.24 | 44.29 | 98,112 | -0.72(-1.60%) |
Jun 23, 2010 | 45.30 | 45.46 | 44.87 | 45.00 | 29,074 | -0.44(-0.96%) |
Jun 22, 2010 | 46.29 | 46.49 | 45.44 | 45.44 | 40,699 | -0.76(-1.65%) |
Jun 21, 2010 | 46.93 | 47.06 | 46.09 | 46.20 | 34,875 | -0.33(-0.71%) |
Jun 18, 2010 | 46.54 | 46.72 | 46.34 | 46.54 | 33,194 | +0.07(+0.15%) |
Jun 17, 2010 | 46.29 | 46.52 | 46.10 | 46.47 | 38,743 | +0.22(+0.47%) |
Jun 16, 2010 | 46.18 | 46.45 | 45.93 | 46.25 | 33,198 | -0.08(-0.17%) |
Jun 15, 2010 | 45.24 | 46.39 | 45.24 | 46.33 | 30,613 | +1.22(+2.71%) |
Jun 14, 2010 | 45.59 | 45.73 | 45.10 | 45.11 | 26,396 | -0.13(-0.28%) |
Jun 11, 2010 | 44.22 | 45.29 | 44.22 | 45.23 | 42,770 | +0.62(+1.38%) |
Jun 10, 2010 | 43.86 | 44.62 | 43.79 | 44.62 | 48,921 | +1.27(+2.93%) |
Jun 09, 2010 | 43.51 | 44.21 | 43.20 | 43.35 | 89,289 | -0.03(-0.07%) |
Jun 08, 2010 | 43.35 | 43.47 | 42.73 | 43.38 | 52,932 | +0.00(+0.00%) |
Jun 07, 2010 | 44.34 | 44.62 | 43.35 | 43.38 | 50,703 | -0.91(-2.05%) |
Jun 04, 2010 | 44.29 | 45.64 | 44.20 | 44.29 | 30,668 | -1.89(-4.09%) |
Jun 03, 2010 | 45.35 | 46.29 | 45.21 | 46.17 | 44,720 | +0.89(+1.97%) |
Jun 02, 2010 | 44.36 | 45.28 | 44.03 | 45.28 | 59,250 | +0.97(+2.19%) |