Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 50.40 | 50.59 | 50.06 | 50.42 | 22,579 | +0.08(+0.15%) |
Aug 30, 2010 | 50.58 | 50.69 | 50.19 | 50.34 | 6,722,589 | +0.00(+0.00%) |
Aug 27, 2010 | 50.67 | 50.72 | 49.89 | 50.34 | 9,628,832 | +0.19(+0.38%) |
Aug 26, 2010 | 50.46 | 50.51 | 50.07 | 50.15 | 7,617,402 | +0.03(+0.05%) |
Aug 25, 2010 | 49.51 | 50.30 | 49.51 | 50.12 | 6,939 | +0.32(+0.65%) |
Aug 24, 2010 | 49.82 | 50.06 | 49.44 | 49.80 | 63,548 | -0.42(-0.85%) |
Aug 23, 2010 | 50.35 | 50.63 | 50.22 | 50.22 | 7,891,675 | +0.18(+0.36%) |
Aug 20, 2010 | 49.90 | 50.13 | 49.77 | 50.05 | 8,128,188 | +0.08(+0.15%) |
Aug 19, 2010 | 50.09 | 50.26 | 49.61 | 49.97 | 114,676 | -0.19(-0.38%) |
Aug 18, 2010 | 50.15 | 50.55 | 49.85 | 50.16 | 3,713 | +0.02(+0.04%) |
Aug 17, 2010 | 49.36 | 50.43 | 49.13 | 50.14 | 23,966 | +0.98(+1.99%) |
Aug 16, 2010 | 49.14 | 49.39 | 48.99 | 49.16 | 7,207,397 | -0.07(-0.14%) |
Aug 13, 2010 | 49.23 | 49.63 | 49.09 | 49.23 | 8,673,372 | -0.12(-0.24%) |
Aug 12, 2010 | 48.65 | 49.41 | 48.65 | 49.35 | 8,240,067 | +0.32(+0.66%) |
Aug 11, 2010 | 49.31 | 49.52 | 48.96 | 49.02 | 3,771 | -0.71(-1.43%) |
Aug 10, 2010 | 49.74 | 49.98 | 49.29 | 49.74 | 146 | -0.20(-0.40%) |
Aug 09, 2010 | 49.59 | 50.22 | 49.55 | 49.94 | 13,027,363 | +0.81(+1.64%) |
Aug 06, 2010 | 49.13 | 49.17 | 47.95 | 49.13 | 9,894,069 | +0.88(+1.83%) |
Aug 05, 2010 | 48.28 | 48.28 | 47.83 | 48.24 | 7,945,950 | -0.16(-0.34%) |
Aug 04, 2010 | 48.20 | 48.59 | 48.08 | 48.41 | 34,566 | +0.16(+0.34%) |
Aug 03, 2010 | 48.08 | 48.51 | 47.98 | 48.24 | 1,780 | +0.14(+0.28%) |
Aug 02, 2010 | 48.28 | 48.28 | 47.89 | 48.11 | 8,537,528 | +0.36(+0.75%) |
Jul 30, 2010 | 47.75 | 47.92 | 46.97 | 47.75 | 8,748,989 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.11 | 47.18 | 47.51 | 1,125 | -0.27(-0.56%) |
Jul 28, 2010 | 47.78 | 48.20 | 47.50 | 47.78 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.21 | 48.64 | 47.93 | 48.21 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.53 | 47.87 | 48.53 | 8,072,371 | +0.66(+1.39%) |
Jul 23, 2010 | 48.46 | 48.74 | 47.21 | 47.87 | 17,869,828 | -1.03(-2.10%) |
Jul 22, 2010 | 48.29 | 48.99 | 48.29 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.62 | 47.70 | 48.01 | 8,373,086 | -0.52(-1.07%) |
Jul 20, 2010 | 48.53 | 48.59 | 47.55 | 48.53 | 7,993,957 | +0.66(+1.37%) |
Jul 19, 2010 | 47.92 | 48.20 | 47.56 | 47.87 | 7,407,414 | -0.02(-0.04%) |
Jul 16, 2010 | 47.90 | 48.81 | 47.84 | 47.90 | 8,733,783 | -0.68(-1.41%) |
Jul 15, 2010 | 48.55 | 48.94 | 48.23 | 48.58 | 7,988,192 | +0.03(+0.06%) |
Jul 14, 2010 | 48.28 | 48.61 | 48.05 | 48.55 | 1,360 | +0.04(+0.08%) |
Jul 13, 2010 | 48.51 | 48.67 | 48.02 | 48.51 | 34,074 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.94 | 47.22 | 47.90 | 7,915,756 | +0.49(+1.04%) |
Jul 09, 2010 | 47.40 | 47.48 | 47.08 | 47.40 | 6,590,199 | +0.14(+0.29%) |
Jul 08, 2010 | 46.43 | 47.35 | 46.26 | 47.27 | 32,418 | +1.15(+2.49%) |
Jul 07, 2010 | 45.26 | 46.14 | 45.20 | 46.11 | 9,671,395 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.95 | 44.94 | 45.27 | 5,245 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.88 | 45.17 | 45.29 | 7,711,696 | -0.39(-0.85%) |
Jul 01, 2010 | 45.69 | 45.81 | 44.72 | 45.68 | 15,952,597 | +0.58(+1.28%) |
Jun 30, 2010 | 45.11 | 45.77 | 45.06 | 45.11 | 38,595 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.74 | 45.26 | 45.48 | 3,025 | -0.69(-1.50%) |
Jun 25, 2010 | 46.17 | 46.77 | 46.14 | 46.17 | 11,751,827 | -0.21(-0.46%) |
Jun 24, 2010 | 46.38 | 46.94 | 46.30 | 46.38 | 17,527 | -0.62(-1.31%) |
Jun 23, 2010 | 47.13 | 47.46 | 46.89 | 47.00 | 7,948,484 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.19 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.12 | 48.28 | 47.78 | 47.88 | 7,598,437 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.23 | 47.81 | 47.85 | 12,876,516 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.51 | 47.97 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.28 | 47.94 | 48.13 | 6,641,942 | -0.08(-0.16%) |
Jun 15, 2010 | 48.21 | 48.27 | 47.83 | 48.21 | 5,303 | +0.75(+1.59%) |
Jun 14, 2010 | 47.90 | 47.92 | 47.46 | 47.46 | 6,608,177 | -0.16(-0.35%) |
Jun 11, 2010 | 47.16 | 47.63 | 47.08 | 47.62 | 7,838,186 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.53 | 47.05 | 47.50 | 34,411 | +0.76(+1.63%) |
Jun 09, 2010 | 47.03 | 47.18 | 46.59 | 46.74 | 13,028,241 | -0.10(-0.22%) |
Jun 08, 2010 | 45.99 | 46.87 | 45.07 | 46.85 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.64 | 46.44 | 45.37 | 45.71 | 14,322,905 | +0.03(+0.08%) |
Jun 04, 2010 | 45.68 | 46.63 | 45.55 | 45.68 | 11,036,651 | -0.79(-1.70%) |
Jun 03, 2010 | 46.43 | 46.74 | 46.18 | 46.46 | 6,428,722 | +0.05(+0.12%) |
Jun 02, 2010 | 45.56 | 46.43 | 45.33 | 46.41 | 8,397,149 | +0.97(+2.12%) |