Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.46 | 45.95 | 45.40 | 45.48 | 11,458 | -0.48(-1.05%) |
Aug 30, 2010 | 46.24 | 46.56 | 45.96 | 45.97 | 3,082,291 | -0.92(-1.97%) |
Aug 27, 2010 | 46.89 | 46.91 | 46.18 | 46.89 | 2,679,996 | +0.47(+1.02%) |
Aug 26, 2010 | 46.55 | 46.92 | 46.28 | 46.42 | 2,054,230 | -0.08(-0.18%) |
Aug 25, 2010 | 45.93 | 46.77 | 45.42 | 46.50 | 3,853,898 | +0.27(+0.59%) |
Aug 24, 2010 | 46.68 | 46.77 | 46.15 | 46.23 | 634 | -0.80(-1.70%) |
Aug 23, 2010 | 47.81 | 47.83 | 46.98 | 47.03 | 3,852,007 | -0.47(-0.98%) |
Aug 20, 2010 | 47.03 | 47.59 | 47.03 | 47.49 | 3,803,600 | +0.08(+0.16%) |
Aug 19, 2010 | 47.58 | 47.83 | 47.14 | 47.42 | 3,436 | -0.38(-0.79%) |
Aug 18, 2010 | 47.04 | 47.96 | 46.90 | 47.79 | 1,131 | +0.80(+1.71%) |
Aug 17, 2010 | 46.98 | 47.60 | 46.69 | 46.99 | 2,499 | +0.31(+0.67%) |
Aug 16, 2010 | 46.99 | 46.99 | 46.40 | 46.68 | 5,206,463 | -0.51(-1.07%) |
Aug 13, 2010 | 47.18 | 47.70 | 46.86 | 47.18 | 3,230,840 | +0.16(+0.33%) |
Aug 12, 2010 | 46.96 | 47.32 | 46.72 | 47.03 | 3,336,263 | -0.42(-0.88%) |
Aug 11, 2010 | 48.08 | 48.14 | 47.20 | 47.44 | 2,925 | -1.00(-2.06%) |
Aug 10, 2010 | 48.57 | 48.82 | 47.77 | 48.44 | 462 | -0.61(-1.24%) |
Aug 09, 2010 | 48.78 | 49.14 | 48.75 | 49.05 | 1,509,423 | +0.34(+0.71%) |
Aug 06, 2010 | 48.71 | 48.71 | 48.14 | 48.71 | 2,039,879 | +0.03(+0.05%) |
Aug 05, 2010 | 48.34 | 49.10 | 48.18 | 48.68 | 4,170,872 | +0.01(+0.01%) |
Aug 04, 2010 | 49.05 | 49.05 | 48.60 | 48.68 | 1,271 | -0.27(-0.54%) |
Aug 03, 2010 | 49.19 | 49.19 | 48.84 | 48.94 | 1,040 | -0.30(-0.62%) |
Aug 02, 2010 | 49.21 | 49.31 | 48.65 | 49.25 | 2,741,448 | +0.49(+1.00%) |
Jul 30, 2010 | 48.76 | 48.95 | 48.18 | 48.76 | 4,141,749 | +0.13(+0.27%) |
Jul 29, 2010 | 49.12 | 49.12 | 48.10 | 48.63 | 974 | -0.19(-0.39%) |
Jul 28, 2010 | 48.82 | 49.10 | 48.18 | 48.82 | 380 | +0.24(+0.49%) |
Jul 27, 2010 | 48.58 | 49.53 | 48.52 | 48.58 | 508 | -0.01(-0.01%) |
Jul 26, 2010 | 47.92 | 48.84 | 47.92 | 48.58 | 4,903,144 | +0.60(+1.26%) |
Jul 23, 2010 | 48.26 | 48.55 | 47.95 | 47.98 | 4,450,123 | -0.19(-0.40%) |
Jul 22, 2010 | 48.28 | 48.54 | 47.87 | 48.18 | 2,489 | +0.38(+0.80%) |
Jul 21, 2010 | 48.20 | 48.40 | 47.46 | 47.79 | 4,799,618 | -0.16(-0.32%) |
Jul 20, 2010 | 47.95 | 48.00 | 46.94 | 47.95 | 4,486,896 | -0.10(-0.20%) |
Jul 19, 2010 | 48.23 | 48.49 | 47.84 | 48.05 | 2,111,539 | +0.08(+0.16%) |
Jul 16, 2010 | 47.97 | 49.37 | 47.90 | 47.97 | 3,021,141 | -1.31(-2.66%) |
Jul 15, 2010 | 49.04 | 49.41 | 48.67 | 49.28 | 3,318,346 | +0.29(+0.60%) |
Jul 14, 2010 | 48.81 | 49.46 | 48.69 | 48.99 | 846 | -0.02(-0.04%) |
Jul 13, 2010 | 48.73 | 49.30 | 48.73 | 49.01 | 1,619 | +0.51(+1.06%) |
Jul 12, 2010 | 48.62 | 48.79 | 48.17 | 48.49 | 2,390,826 | -0.32(-0.66%) |
Jul 09, 2010 | 48.82 | 49.32 | 48.41 | 48.82 | 3,077,463 | -0.59(-1.19%) |
Jul 08, 2010 | 49.04 | 49.45 | 48.81 | 49.41 | 433 | +0.48(+0.98%) |
Jul 07, 2010 | 48.20 | 48.97 | 47.88 | 48.93 | 5,417 | +0.70(+1.45%) |
Jul 06, 2010 | 48.68 | 48.87 | 47.79 | 48.23 | 932 | -0.07(-0.15%) |
Jul 02, 2010 | 48.30 | 48.68 | 47.94 | 48.30 | 2,311,674 | -0.01(-0.03%) |
Jul 01, 2010 | 48.31 | 48.64 | 47.87 | 48.31 | 3,594,763 | -0.03(-0.05%) |
Jun 30, 2010 | 48.66 | 49.00 | 48.25 | 48.34 | 30,790 | -0.27(-0.56%) |
Jun 29, 2010 | 48.61 | 50.18 | 48.42 | 48.61 | 462 | -2.03(-4.01%) |
Jun 25, 2010 | 50.64 | 50.93 | 50.34 | 50.64 | 4,764,792 | -0.05(-0.09%) |
Jun 24, 2010 | 51.54 | 51.92 | 50.61 | 50.69 | 2,663,499 | -1.02(-1.97%) |
Jun 23, 2010 | 51.95 | 52.28 | 51.41 | 51.71 | 3,443,243 | -0.11(-0.21%) |
Jun 22, 2010 | 51.88 | 52.65 | 51.76 | 51.82 | 886 | -0.14(-0.26%) |
Jun 21, 2010 | 52.85 | 53.01 | 51.65 | 51.95 | 3,310,031 | -0.40(-0.77%) |
Jun 18, 2010 | 52.35 | 52.61 | 51.91 | 52.35 | 4,017,225 | -0.17(-0.32%) |
Jun 17, 2010 | 52.53 | 52.84 | 51.90 | 52.52 | 431 | -0.16(-0.31%) |
Jun 16, 2010 | 52.20 | 52.94 | 52.18 | 52.69 | 1,862,971 | +0.23(+0.45%) |
Jun 15, 2010 | 52.03 | 52.48 | 51.87 | 52.45 | 3,338,925 | +0.76(+1.47%) |
Jun 14, 2010 | 51.42 | 52.34 | 51.42 | 51.69 | 3,562,078 | +0.60(+1.17%) |
Jun 11, 2010 | 50.49 | 51.17 | 50.23 | 51.10 | 2,243,589 | +0.18(+0.36%) |
Jun 10, 2010 | 50.59 | 51.15 | 50.30 | 50.91 | 1,431 | +0.73(+1.46%) |
Jun 09, 2010 | 49.99 | 50.96 | 49.96 | 50.18 | 3,477,173 | +0.22(+0.44%) |
Jun 08, 2010 | 49.51 | 50.14 | 49.14 | 49.96 | 3,547,292 | +0.44(+0.89%) |
Jun 07, 2010 | 50.60 | 50.60 | 49.45 | 49.52 | 3,806,618 | -0.69(-1.38%) |
Jun 04, 2010 | 50.21 | 51.10 | 50.07 | 50.21 | 3,518,469 | -1.51(-2.91%) |
Jun 03, 2010 | 51.78 | 52.11 | 51.48 | 51.72 | 2,770,918 | -0.06(-0.11%) |
Jun 02, 2010 | 51.45 | 51.80 | 50.91 | 51.78 | 2,020 | +0.41(+0.80%) |