Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.75 | 44.17 | 42.85 | 43.34 | 393,828 | -0.46(-1.05%) |
Aug 30, 2010 | 45.09 | 45.33 | 43.75 | 43.80 | 284,150 | -1.59(-3.50%) |
Aug 27, 2010 | 45.61 | 46.66 | 44.74 | 45.39 | 442,181 | +0.31(+0.69%) |
Aug 26, 2010 | 44.15 | 45.68 | 44.06 | 45.08 | 485,035 | +1.14(+2.59%) |
Aug 25, 2010 | 42.72 | 44.28 | 41.61 | 43.94 | 635,209 | +0.54(+1.24%) |
Aug 24, 2010 | 44.63 | 44.63 | 42.43 | 43.40 | 624,052 | -1.96(-4.32%) |
Aug 23, 2010 | 45.10 | 46.62 | 44.76 | 45.36 | 279,783 | +0.57(+1.27%) |
Aug 20, 2010 | 45.38 | 45.99 | 44.25 | 44.79 | 354,535 | -0.83(-1.82%) |
Aug 19, 2010 | 47.79 | 48.27 | 45.58 | 45.62 | 348,525 | -2.47(-5.14%) |
Aug 18, 2010 | 46.81 | 48.89 | 46.64 | 48.09 | 396,284 | +1.06(+2.25%) |
Aug 17, 2010 | 46.41 | 47.83 | 45.04 | 47.03 | 352,793 | +1.33(+2.91%) |
Aug 16, 2010 | 45.27 | 46.25 | 45.03 | 45.70 | 339,270 | +0.03(+0.07%) |
Aug 13, 2010 | 45.96 | 46.20 | 45.03 | 45.67 | 395,970 | -0.61(-1.32%) |
Aug 12, 2010 | 46.40 | 46.90 | 44.82 | 46.28 | 509,971 | -0.95(-2.01%) |
Aug 11, 2010 | 47.51 | 48.17 | 46.68 | 47.23 | 448,181 | -1.25(-2.58%) |
Aug 10, 2010 | 49.05 | 49.39 | 47.62 | 48.48 | 390,830 | -1.32(-2.65%) |
Aug 09, 2010 | 49.12 | 50.14 | 49.12 | 49.80 | 524,657 | +0.92(+1.88%) |
Aug 06, 2010 | 50.03 | 50.58 | 48.38 | 48.88 | 573,198 | -1.56(-3.09%) |
Aug 05, 2010 | 50.31 | 51.00 | 50.01 | 50.44 | 292,700 | -0.15(-0.30%) |
Aug 04, 2010 | 50.26 | 51.12 | 49.48 | 50.59 | 813,677 | +0.35(+0.70%) |
Aug 03, 2010 | 59.90 | 60.00 | 47.27 | 50.24 | 3,635,456 | -9.01(-15.21%) |
Aug 02, 2010 | 59.86 | 59.98 | 58.05 | 59.25 | 400,418 | +0.77(+1.32%) |
Jul 30, 2010 | 57.66 | 59.53 | 57.50 | 58.48 | 370,097 | -0.31(-0.53%) |
Jul 29, 2010 | 58.91 | 59.48 | 58.00 | 58.79 | 230,135 | +0.30(+0.51%) |
Jul 28, 2010 | 58.79 | 59.42 | 56.34 | 58.49 | 262,549 | -0.69(-1.17%) |
Jul 27, 2010 | 60.00 | 60.00 | 58.73 | 59.18 | 174,373 | -0.82(-1.37%) |
Jul 26, 2010 | 57.50 | 60.00 | 57.01 | 60.00 | 538,013 | +2.50(+4.35%) |
Jul 23, 2010 | 57.16 | 57.74 | 56.45 | 57.50 | 314,206 | +0.02(+0.03%) |
Jul 22, 2010 | 55.76 | 57.75 | 55.15 | 57.48 | 275,878 | +2.70(+4.93%) |
Jul 21, 2010 | 55.60 | 56.33 | 54.13 | 54.78 | 248,094 | -0.23(-0.42%) |
Jul 20, 2010 | 52.67 | 55.17 | 51.85 | 55.01 | 208,322 | +1.46(+2.73%) |
Jul 19, 2010 | 53.77 | 54.28 | 52.46 | 53.55 | 171,220 | -0.21(-0.39%) |
Jul 16, 2010 | 56.30 | 56.44 | 53.50 | 53.76 | 283,829 | -3.05(-5.37%) |
Jul 15, 2010 | 57.03 | 57.13 | 54.60 | 56.81 | 264,987 | -0.17(-0.30%) |
Jul 14, 2010 | 55.72 | 57.85 | 55.39 | 56.98 | 705,532 | +2.58(+4.74%) |
Jul 13, 2010 | 52.18 | 54.50 | 51.24 | 54.40 | 301,013 | +3.18(+6.21%) |
Jul 12, 2010 | 50.88 | 52.09 | 50.22 | 51.22 | 144,768 | +0.12(+0.23%) |
Jul 09, 2010 | 50.25 | 51.44 | 49.24 | 51.10 | 250,562 | +0.89(+1.77%) |
Jul 08, 2010 | 48.67 | 50.42 | 47.55 | 50.21 | 267,237 | +2.26(+4.71%) |
Jul 07, 2010 | 47.08 | 47.98 | 46.54 | 47.95 | 399,400 | +0.92(+1.96%) |
Jul 06, 2010 | 47.65 | 48.43 | 46.54 | 47.03 | 205,333 | +0.22(+0.47%) |
Jul 02, 2010 | 47.96 | 48.56 | 46.11 | 46.81 | 217,859 | -0.65(-1.37%) |
Jul 01, 2010 | 47.77 | 48.70 | 45.66 | 47.46 | 306,882 | -0.04(-0.08%) |
Jun 30, 2010 | 47.88 | 49.29 | 47.15 | 47.50 | 329,881 | -0.90(-1.86%) |
Jun 29, 2010 | 50.14 | 50.69 | 47.95 | 48.40 | 400,393 | -3.31(-6.40%) |
Jun 25, 2010 | 51.40 | 51.76 | 50.00 | 51.71 | 985,914 | +0.71(+1.39%) |
Jun 24, 2010 | 50.88 | 52.38 | 50.74 | 51.00 | 188,589 | -0.30(-0.58%) |
Jun 23, 2010 | 51.02 | 52.19 | 50.62 | 51.30 | 142,014 | +0.11(+0.21%) |
Jun 22, 2010 | 52.59 | 52.75 | 50.90 | 51.19 | 188,901 | -1.08(-2.07%) |
Jun 21, 2010 | 53.99 | 54.63 | 51.92 | 52.27 | 169,600 | -0.76(-1.43%) |
Jun 18, 2010 | 53.72 | 54.06 | 52.14 | 53.03 | 150,676 | -0.29(-0.54%) |
Jun 17, 2010 | 53.50 | 53.75 | 52.13 | 53.32 | 126,013 | -0.05(-0.09%) |
Jun 16, 2010 | 53.01 | 54.30 | 51.60 | 53.37 | 214,242 | -0.37(-0.69%) |
Jun 15, 2010 | 52.43 | 53.99 | 52.34 | 53.74 | 180,965 | +1.49(+2.85%) |
Jun 14, 2010 | 52.21 | 53.94 | 51.52 | 52.25 | 241,290 | +0.76(+1.48%) |
Jun 11, 2010 | 49.41 | 51.55 | 48.51 | 51.49 | 233,677 | +1.42(+2.84%) |
Jun 10, 2010 | 48.77 | 50.77 | 48.33 | 50.07 | 220,479 | +2.29(+4.79%) |
Jun 09, 2010 | 48.25 | 50.12 | 47.44 | 47.78 | 181,758 | -0.04(-0.08%) |
Jun 08, 2010 | 47.52 | 48.43 | 46.38 | 47.82 | 343,664 | +0.40(+0.84%) |
Jun 07, 2010 | 49.53 | 50.10 | 47.30 | 47.42 | 330,698 | -1.81(-3.67%) |
Jun 04, 2010 | 51.50 | 51.55 | 48.90 | 49.23 | 366,323 | -3.74(-7.07%) |
Jun 03, 2010 | 52.88 | 54.40 | 51.63 | 52.97 | 252,845 | -0.20(-0.38%) |
Jun 02, 2010 | 50.32 | 53.31 | 50.02 | 53.17 | 388,679 | +3.23(+6.47%) |