Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.16 | 45.64 | 45.09 | 45.18 | 11,535 | -0.48(-1.05%) |
Aug 30, 2010 | 45.93 | 46.25 | 45.65 | 45.66 | 3,103,073 | -0.92(-1.97%) |
Aug 27, 2010 | 46.58 | 46.60 | 45.87 | 46.58 | 2,698,066 | +0.47(+1.02%) |
Aug 26, 2010 | 46.24 | 46.61 | 45.97 | 46.11 | 2,068,080 | -0.08(-0.18%) |
Aug 25, 2010 | 45.62 | 46.45 | 45.11 | 46.19 | 3,879,883 | +0.27(+0.59%) |
Aug 24, 2010 | 46.36 | 46.46 | 45.84 | 45.92 | 639 | -0.79(-1.70%) |
Aug 23, 2010 | 47.49 | 47.51 | 46.67 | 46.71 | 3,877,979 | -0.46(-0.98%) |
Aug 20, 2010 | 46.71 | 47.27 | 46.71 | 47.18 | 3,829,246 | +0.08(+0.16%) |
Aug 19, 2010 | 47.26 | 47.51 | 46.83 | 47.10 | 3,460 | -0.37(-0.79%) |
Aug 18, 2010 | 46.73 | 47.63 | 46.59 | 47.47 | 1,138 | +0.80(+1.71%) |
Aug 17, 2010 | 46.66 | 47.29 | 46.38 | 46.67 | 2,516 | +0.31(+0.67%) |
Aug 16, 2010 | 46.67 | 46.67 | 46.09 | 46.36 | 5,241,567 | -0.50(-1.07%) |
Aug 13, 2010 | 46.87 | 47.38 | 46.54 | 46.87 | 3,252,624 | +0.15(+0.33%) |
Aug 12, 2010 | 46.64 | 47.00 | 46.40 | 46.71 | 3,358,758 | -0.41(-0.88%) |
Aug 11, 2010 | 47.76 | 47.82 | 46.89 | 47.12 | 2,944 | -0.99(-2.06%) |
Aug 10, 2010 | 48.25 | 48.50 | 47.45 | 48.12 | 465 | -0.61(-1.24%) |
Aug 09, 2010 | 48.45 | 48.81 | 48.43 | 48.72 | 1,519,600 | +0.34(+0.71%) |
Aug 06, 2010 | 48.38 | 48.38 | 47.82 | 48.38 | 2,053,633 | +0.03(+0.05%) |
Aug 05, 2010 | 48.01 | 48.77 | 47.85 | 48.36 | 4,198,994 | +0.01(+0.01%) |
Aug 04, 2010 | 48.72 | 48.72 | 48.28 | 48.35 | 1,280 | -0.26(-0.54%) |
Aug 03, 2010 | 48.86 | 48.86 | 48.51 | 48.61 | 1,047 | -0.30(-0.62%) |
Aug 02, 2010 | 48.88 | 48.98 | 48.32 | 48.92 | 2,759,932 | +0.48(+1.00%) |
Jul 30, 2010 | 48.43 | 48.62 | 47.86 | 48.43 | 4,169,675 | +0.13(+0.27%) |
Jul 29, 2010 | 48.79 | 48.79 | 47.78 | 48.30 | 980 | -0.19(-0.39%) |
Jul 28, 2010 | 48.49 | 48.77 | 47.85 | 48.49 | 383 | +0.24(+0.49%) |
Jul 27, 2010 | 48.25 | 49.20 | 48.19 | 48.25 | 512 | -0.01(-0.01%) |
Jul 26, 2010 | 47.60 | 48.51 | 47.60 | 48.26 | 4,936,203 | +0.60(+1.26%) |
Jul 23, 2010 | 47.94 | 48.23 | 47.63 | 47.66 | 4,480,128 | -0.19(-0.40%) |
Jul 22, 2010 | 47.96 | 48.21 | 47.55 | 47.85 | 2,505 | +0.38(+0.80%) |
Jul 21, 2010 | 47.87 | 48.07 | 47.14 | 47.47 | 4,831,979 | -0.15(-0.32%) |
Jul 20, 2010 | 47.63 | 47.68 | 46.63 | 47.63 | 4,517,148 | -0.10(-0.20%) |
Jul 19, 2010 | 47.91 | 48.17 | 47.52 | 47.72 | 2,125,776 | +0.08(+0.16%) |
Jul 16, 2010 | 47.65 | 49.04 | 47.58 | 47.65 | 3,041,511 | -1.30(-2.66%) |
Jul 15, 2010 | 48.71 | 49.08 | 48.34 | 48.95 | 3,340,720 | +0.29(+0.60%) |
Jul 14, 2010 | 48.48 | 49.13 | 48.36 | 48.66 | 851 | -0.02(-0.04%) |
Jul 13, 2010 | 48.40 | 48.97 | 48.40 | 48.68 | 1,630 | +0.51(+1.06%) |
Jul 12, 2010 | 48.30 | 48.46 | 47.85 | 48.17 | 2,406,946 | -0.32(-0.66%) |
Jul 09, 2010 | 48.49 | 48.99 | 48.08 | 48.49 | 3,098,212 | -0.59(-1.19%) |
Jul 08, 2010 | 48.71 | 49.12 | 48.48 | 49.08 | 436 | +0.48(+0.98%) |
Jul 07, 2010 | 47.87 | 48.65 | 47.56 | 48.60 | 5,453 | +0.70(+1.45%) |
Jul 06, 2010 | 48.36 | 48.54 | 47.47 | 47.90 | 938 | -0.07(-0.15%) |
Jul 02, 2010 | 47.98 | 48.35 | 47.62 | 47.98 | 2,327,260 | -0.01(-0.03%) |
Jul 01, 2010 | 47.99 | 48.31 | 47.55 | 47.99 | 3,619,001 | -0.03(-0.05%) |
Jun 30, 2010 | 48.34 | 48.67 | 47.92 | 48.01 | 30,998 | -0.27(-0.56%) |
Jun 29, 2010 | 48.28 | 49.84 | 48.09 | 48.28 | 465 | -2.02(-4.01%) |
Jun 25, 2010 | 50.30 | 50.59 | 50.00 | 50.30 | 4,796,918 | -0.05(-0.09%) |
Jun 24, 2010 | 51.20 | 51.57 | 50.27 | 50.35 | 2,681,457 | -1.01(-1.97%) |
Jun 23, 2010 | 51.60 | 51.93 | 51.07 | 51.36 | 3,466,459 | -0.11(-0.21%) |
Jun 22, 2010 | 51.53 | 52.29 | 51.41 | 51.47 | 892 | -0.14(-0.26%) |
Jun 21, 2010 | 52.49 | 52.65 | 51.31 | 51.60 | 3,332,349 | -0.40(-0.77%) |
Jun 18, 2010 | 52.00 | 52.26 | 51.57 | 52.00 | 4,044,311 | -0.17(-0.32%) |
Jun 17, 2010 | 52.18 | 52.49 | 51.55 | 52.17 | 434 | -0.16(-0.31%) |
Jun 16, 2010 | 51.86 | 52.59 | 51.83 | 52.33 | 1,875,532 | +0.23(+0.45%) |
Jun 15, 2010 | 51.68 | 52.13 | 51.53 | 52.10 | 3,361,437 | +0.75(+1.47%) |
Jun 14, 2010 | 51.08 | 51.99 | 51.08 | 51.35 | 3,586,095 | +0.59(+1.17%) |
Jun 11, 2010 | 50.15 | 50.82 | 49.90 | 50.75 | 2,258,716 | +0.18(+0.36%) |
Jun 10, 2010 | 50.25 | 50.80 | 49.96 | 50.57 | 1,441 | +0.73(+1.46%) |
Jun 09, 2010 | 49.65 | 50.62 | 49.63 | 49.84 | 3,500,618 | +0.22(+0.44%) |
Jun 08, 2010 | 49.17 | 49.81 | 48.81 | 49.63 | 3,571,209 | +0.44(+0.89%) |
Jun 07, 2010 | 50.26 | 50.26 | 49.12 | 49.19 | 3,832,284 | -0.69(-1.38%) |
Jun 04, 2010 | 49.88 | 50.76 | 49.73 | 49.88 | 3,542,192 | -1.50(-2.91%) |
Jun 03, 2010 | 51.44 | 51.77 | 51.13 | 51.37 | 2,789,601 | -0.06(-0.11%) |
Jun 02, 2010 | 51.11 | 51.46 | 50.57 | 51.43 | 2,034 | +0.41(+0.80%) |