Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 47.03 | 47.27 | 46.77 | 47.03 | 238 | -0.04(-0.07%) |
Aug 30, 2010 | 47.50 | 47.50 | 47.06 | 47.07 | 149,983 | -0.32(-0.67%) |
Aug 27, 2010 | 47.39 | 47.42 | 46.73 | 47.39 | 44,938 | +0.36(+0.76%) |
Aug 26, 2010 | 47.42 | 47.42 | 46.97 | 47.03 | 29,589 | -0.35(-0.73%) |
Aug 25, 2010 | 47.00 | 47.51 | 47.00 | 47.37 | 58,230 | +0.11(+0.24%) |
Aug 24, 2010 | 47.05 | 47.48 | 46.96 | 47.26 | 32,807 | -0.22(-0.46%) |
Aug 23, 2010 | 47.60 | 47.76 | 47.46 | 47.48 | 113,757 | +0.07(+0.15%) |
Aug 20, 2010 | 47.29 | 47.45 | 47.24 | 47.41 | 41,961 | -0.04(-0.09%) |
Aug 19, 2010 | 47.81 | 47.81 | 47.27 | 47.45 | 34,223 | -0.56(-1.18%) |
Aug 18, 2010 | 48.00 | 48.16 | 47.72 | 48.01 | 85,424 | +0.06(+0.12%) |
Aug 17, 2010 | 47.77 | 48.22 | 47.66 | 47.96 | 29,257 | +0.44(+0.94%) |
Aug 16, 2010 | 47.29 | 47.55 | 47.09 | 47.51 | 31,392 | +0.01(+0.01%) |
Aug 13, 2010 | 47.51 | 47.64 | 47.33 | 47.51 | 75,725 | -0.01(-0.01%) |
Aug 12, 2010 | 46.96 | 47.59 | 46.58 | 47.51 | 928,009 | -0.11(-0.22%) |
Aug 11, 2010 | 48.13 | 48.13 | 47.58 | 47.62 | 32,068 | -0.87(-1.80%) |
Aug 10, 2010 | 48.17 | 48.68 | 48.11 | 48.49 | 23,070 | +0.07(+0.15%) |
Aug 09, 2010 | 48.28 | 48.51 | 48.23 | 48.42 | 94,446 | +0.28(+0.57%) |
Aug 06, 2010 | 48.15 | 48.15 | 47.65 | 48.15 | 26,395 | +0.13(+0.28%) |
Aug 05, 2010 | 48.01 | 48.06 | 47.91 | 48.01 | 39,096 | -0.24(-0.50%) |
Aug 04, 2010 | 48.19 | 48.35 | 47.98 | 48.25 | 35,405 | +0.18(+0.37%) |
Aug 03, 2010 | 48.29 | 48.29 | 47.92 | 48.08 | 63,475 | -0.34(-0.70%) |
Aug 02, 2010 | 48.35 | 48.46 | 48.18 | 48.42 | 152,066 | +0.49(+1.03%) |
Jul 30, 2010 | 47.92 | 48.00 | 47.31 | 47.92 | 24,847 | +0.17(+0.35%) |
Jul 29, 2010 | 48.16 | 48.26 | 47.51 | 47.75 | 55,890 | -0.57(-1.18%) |
Jul 28, 2010 | 48.46 | 48.56 | 48.26 | 48.32 | 131,120 | -0.32(-0.67%) |
Jul 27, 2010 | 48.59 | 48.66 | 48.44 | 48.65 | 45,394 | +0.25(+0.52%) |
Jul 26, 2010 | 48.29 | 48.40 | 48.12 | 48.39 | 106,704 | +0.23(+0.47%) |
Jul 23, 2010 | 47.47 | 48.17 | 47.43 | 48.17 | 24,888 | +0.60(+1.26%) |
Jul 22, 2010 | 47.67 | 47.77 | 47.49 | 47.57 | 23,719 | +0.45(+0.96%) |
Jul 21, 2010 | 47.77 | 47.77 | 46.98 | 47.12 | 20,955 | -0.47(-0.99%) |
Jul 20, 2010 | 46.69 | 47.60 | 46.69 | 47.59 | 183,671 | +0.64(+1.37%) |
Jul 19, 2010 | 47.10 | 47.12 | 46.81 | 46.95 | 41,829 | +0.03(+0.07%) |
Jul 16, 2010 | 46.92 | 47.67 | 46.84 | 46.92 | 24,650 | -0.64(-1.36%) |
Jul 15, 2010 | 47.56 | 47.65 | 47.18 | 47.56 | 23,488 | +0.08(+0.16%) |
Jul 14, 2010 | 47.29 | 47.51 | 47.19 | 47.48 | 36,077 | +0.07(+0.15%) |
Jul 13, 2010 | 47.41 | 47.51 | 47.15 | 47.41 | 118,127 | +0.44(+0.93%) |
Jul 12, 2010 | 46.93 | 46.99 | 46.79 | 46.98 | 42,470 | +0.06(+0.14%) |
Jul 09, 2010 | 46.91 | 46.91 | 46.69 | 46.91 | 23,939 | +0.08(+0.17%) |
Jul 08, 2010 | 46.50 | 46.84 | 46.40 | 46.84 | 30,652 | +0.67(+1.45%) |
Jul 07, 2010 | 45.32 | 46.17 | 45.22 | 46.16 | 38,590 | +0.94(+2.07%) |
Jul 06, 2010 | 45.30 | 45.63 | 44.97 | 45.23 | 49,892 | +0.20(+0.44%) |
Jul 02, 2010 | 45.03 | 45.30 | 44.90 | 45.03 | 33,956 | -0.11(-0.25%) |
Jul 01, 2010 | 45.02 | 45.24 | 44.71 | 45.14 | 93,056 | +0.06(+0.13%) |
Jun 30, 2010 | 45.40 | 45.48 | 44.99 | 45.09 | 79,778 | -0.35(-0.76%) |
Jun 29, 2010 | 45.68 | 45.87 | 45.32 | 45.43 | 48,120 | -0.44(-0.97%) |
Jun 25, 2010 | 45.88 | 46.31 | 45.79 | 45.88 | 34,946 | -0.41(-0.88%) |
Jun 24, 2010 | 46.52 | 46.63 | 46.22 | 46.28 | 44,320 | -0.45(-0.97%) |
Jun 23, 2010 | 46.62 | 46.84 | 46.54 | 46.74 | 20,118 | +0.09(+0.20%) |
Jun 22, 2010 | 47.08 | 47.23 | 46.62 | 46.64 | 33,778 | -0.44(-0.94%) |
Jun 21, 2010 | 47.82 | 47.82 | 46.96 | 47.09 | 70,655 | -0.20(-0.42%) |
Jun 18, 2010 | 47.29 | 47.61 | 47.29 | 47.29 | 27,797 | -0.09(-0.19%) |
Jun 17, 2010 | 47.31 | 47.39 | 46.96 | 47.38 | 283 | +0.35(+0.75%) |
Jun 16, 2010 | 47.06 | 47.17 | 46.95 | 47.03 | 51,111 | -0.30(-0.63%) |
Jun 15, 2010 | 47.15 | 47.32 | 46.96 | 47.32 | 75,627 | +0.59(+1.27%) |
Jun 14, 2010 | 46.99 | 47.04 | 46.73 | 46.73 | 65,170 | +0.13(+0.29%) |
Jun 11, 2010 | 46.51 | 46.60 | 46.19 | 46.60 | 31,797 | -0.16(-0.33%) |
Jun 10, 2010 | 46.69 | 46.84 | 46.55 | 46.75 | 22,470 | +0.69(+1.50%) |
Jun 09, 2010 | 46.29 | 46.56 | 45.98 | 46.06 | 39,880 | -0.04(-0.09%) |
Jun 08, 2010 | 45.43 | 46.12 | 45.43 | 46.10 | 76,869 | +0.66(+1.46%) |
Jun 07, 2010 | 45.85 | 46.08 | 45.44 | 45.44 | 76,360 | -0.40(-0.88%) |
Jun 04, 2010 | 45.84 | 46.44 | 45.71 | 45.84 | 34,189 | -1.23(-2.62%) |
Jun 03, 2010 | 47.20 | 47.20 | 46.81 | 47.08 | 58,479 | +0.07(+0.15%) |
Jun 02, 2010 | 46.33 | 47.00 | 46.27 | 47.00 | 40,398 | +0.80(+1.73%) |