Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 47.96 | 48.09 | 47.87 | 47.96 | 3,811 | +0.14(+0.28%) |
Aug 30, 2010 | 47.93 | 48.01 | 47.81 | 47.82 | 1,381,717 | -0.05(-0.10%) |
Aug 27, 2010 | 47.87 | 47.92 | 47.61 | 47.87 | 2,120,511 | +0.30(+0.62%) |
Aug 26, 2010 | 47.97 | 47.97 | 47.51 | 47.58 | 81 | -0.25(-0.52%) |
Aug 25, 2010 | 47.76 | 47.87 | 47.56 | 47.82 | 3,212,964 | -0.02(-0.05%) |
Aug 24, 2010 | 47.93 | 48.02 | 47.82 | 47.85 | 1,617,395 | -0.27(-0.56%) |
Aug 23, 2010 | 48.23 | 48.25 | 48.02 | 48.12 | 1,815,716 | -0.06(-0.13%) |
Aug 20, 2010 | 48.03 | 48.18 | 47.98 | 48.18 | 1,977,770 | +0.15(+0.31%) |
Aug 19, 2010 | 48.13 | 48.24 | 47.96 | 48.03 | 1,775,314 | -0.10(-0.20%) |
Aug 18, 2010 | 48.15 | 48.28 | 48.09 | 48.13 | 1,136 | +0.02(+0.05%) |
Aug 17, 2010 | 48.25 | 48.33 | 48.11 | 48.11 | 1,814,604 | +0.06(+0.13%) |
Aug 16, 2010 | 47.82 | 48.09 | 47.78 | 48.04 | 1,504,215 | +0.25(+0.52%) |
Aug 13, 2010 | 47.80 | 47.97 | 47.69 | 47.80 | 1,445,062 | +0.15(+0.31%) |
Aug 12, 2010 | 47.72 | 47.91 | 47.48 | 47.65 | 1,861,711 | -0.28(-0.59%) |
Aug 11, 2010 | 48.14 | 48.15 | 47.76 | 47.93 | 1,944,154 | -0.47(-0.97%) |
Aug 10, 2010 | 48.39 | 48.46 | 48.25 | 48.40 | 1,707,103 | -0.02(-0.05%) |
Aug 09, 2010 | 48.60 | 48.60 | 48.30 | 48.43 | 1,303,846 | -0.01(-0.03%) |
Aug 06, 2010 | 48.44 | 48.47 | 48.17 | 48.44 | 1,598,155 | -0.02(-0.05%) |
Aug 05, 2010 | 48.52 | 48.52 | 48.31 | 48.46 | 1,321,576 | -0.05(-0.10%) |
Aug 04, 2010 | 48.62 | 48.63 | 48.49 | 48.51 | 1,590,094 | -0.11(-0.23%) |
Aug 03, 2010 | 48.47 | 48.67 | 48.33 | 48.62 | 2,980,091 | +0.12(+0.25%) |
Aug 02, 2010 | 48.30 | 48.50 | 48.30 | 48.50 | 1,861,595 | +0.32(+0.66%) |
Jul 30, 2010 | 48.18 | 48.32 | 48.05 | 48.18 | 1,993,936 | +0.00(+0.01%) |
Jul 29, 2010 | 48.23 | 48.27 | 48.04 | 48.18 | 1,119,629 | +0.07(+0.14%) |
Jul 28, 2010 | 48.05 | 48.28 | 48.05 | 48.11 | 1,336,451 | -0.10(-0.20%) |
Jul 27, 2010 | 48.34 | 48.39 | 48.03 | 48.21 | 1,949,325 | +0.05(+0.10%) |
Jul 26, 2010 | 48.12 | 48.21 | 47.93 | 48.16 | 1,846,008 | +0.10(+0.22%) |
Jul 23, 2010 | 47.94 | 48.14 | 47.86 | 48.06 | 1,543,233 | +0.26(+0.55%) |
Jul 22, 2010 | 47.95 | 47.98 | 47.72 | 47.79 | 1,834,430 | +0.17(+0.36%) |
Jul 21, 2010 | 47.77 | 47.94 | 47.50 | 47.62 | 2,139,927 | -0.01(-0.03%) |
Jul 20, 2010 | 47.21 | 47.86 | 47.21 | 47.64 | 3,288,886 | +0.29(+0.62%) |
Jul 19, 2010 | 47.34 | 47.43 | 47.20 | 47.34 | 1,336,122 | +0.22(+0.47%) |
Jul 16, 2010 | 47.12 | 47.51 | 47.00 | 47.12 | 1,847,936 | -0.38(-0.80%) |
Jul 15, 2010 | 47.59 | 47.62 | 47.32 | 47.50 | 1,396,086 | +0.12(+0.26%) |
Jul 14, 2010 | 47.54 | 47.55 | 47.29 | 47.38 | 1,791,357 | -0.19(-0.41%) |
Jul 13, 2010 | 47.31 | 47.66 | 47.23 | 47.57 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.32 | 47.32 | 46.77 | 47.09 | 2,472,982 | -0.16(-0.34%) |
Jul 09, 2010 | 47.24 | 47.44 | 47.13 | 47.24 | 2,119,428 | -0.12(-0.26%) |
Jul 08, 2010 | 47.20 | 47.42 | 46.96 | 47.37 | 2,349,329 | +0.26(+0.54%) |
Jul 07, 2010 | 46.69 | 47.21 | 46.63 | 47.11 | 1,968,620 | +0.44(+0.94%) |
Jul 06, 2010 | 46.67 | 46.76 | 46.52 | 46.67 | 771 | +0.22(+0.47%) |
Jul 02, 2010 | 46.45 | 46.52 | 46.18 | 46.45 | 1,683,433 | +0.31(+0.66%) |
Jul 01, 2010 | 45.94 | 46.21 | 45.51 | 46.14 | 2,868,253 | +0.29(+0.63%) |
Jun 30, 2010 | 46.17 | 46.23 | 45.73 | 45.85 | 288 | -0.23(-0.50%) |
Jun 29, 2010 | 46.27 | 46.48 | 45.78 | 46.08 | 1,491,349 | -0.47(-1.02%) |
Jun 25, 2010 | 46.56 | 46.58 | 46.18 | 46.56 | 1,107,227 | +0.40(+0.87%) |
Jun 24, 2010 | 46.35 | 46.40 | 46.13 | 46.16 | 1,044,958 | -0.24(-0.52%) |
Jun 23, 2010 | 46.64 | 46.65 | 46.13 | 46.40 | 2,082,056 | -0.25(-0.55%) |
Jun 22, 2010 | 46.90 | 46.93 | 46.45 | 46.65 | 207 | -0.27(-0.57%) |
Jun 21, 2010 | 47.04 | 47.07 | 46.86 | 46.92 | 1,476,818 | +0.17(+0.36%) |
Jun 18, 2010 | 46.75 | 46.81 | 46.55 | 46.75 | 1,721,584 | +0.18(+0.39%) |
Jun 17, 2010 | 46.36 | 46.58 | 46.30 | 46.57 | 1,629,887 | +0.29(+0.63%) |
Jun 16, 2010 | 46.00 | 46.28 | 45.89 | 46.28 | 1,813,760 | +0.18(+0.39%) |
Jun 15, 2010 | 45.73 | 46.28 | 45.51 | 46.10 | 2,804,175 | +0.46(+1.01%) |
Jun 14, 2010 | 45.60 | 45.71 | 45.48 | 45.64 | 1,256,102 | +0.33(+0.72%) |
Jun 11, 2010 | 45.24 | 45.48 | 45.24 | 45.31 | 1,018,288 | -0.18(-0.40%) |
Jun 10, 2010 | 45.18 | 45.51 | 45.05 | 45.49 | 825 | +0.44(+0.97%) |
Jun 09, 2010 | 45.05 | 45.10 | 44.80 | 45.05 | 1,329,267 | +0.20(+0.45%) |
Jun 08, 2010 | 45.09 | 45.09 | 44.62 | 44.85 | 1,733,550 | +0.05(+0.12%) |
Jun 07, 2010 | 45.03 | 45.48 | 44.78 | 44.80 | 1,862,428 | -0.27(-0.61%) |
Jun 04, 2010 | 45.07 | 45.35 | 44.81 | 45.07 | 4,001,912 | -0.20(-0.44%) |
Jun 03, 2010 | 45.44 | 45.55 | 45.02 | 45.27 | 1,861,774 | -0.02(-0.05%) |
Jun 02, 2010 | 45.16 | 45.47 | 45.05 | 45.30 | 2,267,377 | +0.21(+0.46%) |