Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.03 | 45.41 | 44.27 | 44.87 | 14,400 | +0.79(+1.80%) |
Aug 30, 2010 | 43.71 | 44.40 | 43.56 | 44.08 | 5,810,881 | +0.35(+0.80%) |
Aug 27, 2010 | 43.97 | 44.00 | 42.80 | 43.73 | 8,577,493 | +0.14(+0.32%) |
Aug 26, 2010 | 43.59 | 43.74 | 43.08 | 43.59 | 7,621,666 | +0.51(+1.19%) |
Aug 25, 2010 | 42.24 | 43.25 | 41.85 | 43.08 | 136 | +1.20(+2.87%) |
Aug 24, 2010 | 41.47 | 42.81 | 40.93 | 41.88 | 8,496 | -0.35(-0.83%) |
Aug 23, 2010 | 42.46 | 42.57 | 41.85 | 42.23 | 5,041,640 | -0.32(-0.76%) |
Aug 20, 2010 | 42.50 | 42.71 | 41.96 | 42.55 | 5,850,750 | -0.31(-0.72%) |
Aug 19, 2010 | 43.85 | 44.17 | 42.65 | 42.86 | 18,099 | -0.77(-1.76%) |
Aug 18, 2010 | 42.42 | 43.90 | 42.30 | 43.63 | 27,455 | +0.81(+1.90%) |
Aug 17, 2010 | 42.61 | 42.98 | 42.02 | 42.81 | 19,655 | +0.49(+1.16%) |
Aug 16, 2010 | 42.07 | 42.41 | 41.82 | 42.32 | 4,813,029 | +0.73(+1.75%) |
Aug 13, 2010 | 41.60 | 42.46 | 41.48 | 41.60 | 6,050,789 | -0.76(-1.78%) |
Aug 12, 2010 | 41.68 | 42.65 | 41.63 | 42.35 | 9,302,149 | +1.25(+3.05%) |
Aug 11, 2010 | 42.07 | 42.33 | 41.03 | 41.10 | 7,626,608 | -0.22(-0.53%) |
Aug 10, 2010 | 41.41 | 42.41 | 41.32 | 41.32 | 1,983 | -0.66(-1.57%) |
Aug 09, 2010 | 41.79 | 42.09 | 41.23 | 41.98 | 5,009,169 | +0.15(+0.35%) |
Aug 06, 2010 | 41.83 | 42.54 | 41.76 | 41.83 | 8,078,968 | +0.24(+0.58%) |
Aug 05, 2010 | 41.29 | 41.61 | 40.92 | 41.59 | 7,161,691 | +0.34(+0.82%) |
Aug 04, 2010 | 41.30 | 41.42 | 41.01 | 41.25 | 15,961 | +0.57(+1.41%) |
Aug 03, 2010 | 40.87 | 41.19 | 40.60 | 40.68 | 5,855 | -0.10(-0.23%) |
Aug 02, 2010 | 41.70 | 41.71 | 40.32 | 40.78 | 8,779,530 | -0.22(-0.54%) |
Jul 30, 2010 | 41.00 | 41.25 | 40.50 | 41.00 | 7,084,075 | +0.13(+0.32%) |
Jul 29, 2010 | 40.83 | 41.12 | 40.49 | 40.86 | 16,227 | +0.23(+0.58%) |
Jul 28, 2010 | 40.63 | 40.92 | 39.82 | 40.63 | 790 | -0.28(-0.68%) |
Jul 27, 2010 | 40.91 | 42.07 | 40.17 | 40.91 | 61,429 | -1.70(-3.99%) |
Jul 26, 2010 | 43.57 | 43.64 | 42.26 | 42.61 | 8,602,341 | -0.70(-1.61%) |
Jul 23, 2010 | 43.27 | 43.70 | 43.09 | 43.31 | 8,082,899 | +0.03(+0.07%) |
Jul 22, 2010 | 42.68 | 43.65 | 42.68 | 43.28 | 18,746 | +0.62(+1.44%) |
Jul 21, 2010 | 43.48 | 43.72 | 42.40 | 42.66 | 8,657,156 | -0.60(-1.39%) |
Jul 20, 2010 | 43.26 | 43.46 | 41.90 | 43.26 | 10,371,115 | +0.71(+1.67%) |
Jul 19, 2010 | 42.96 | 42.98 | 41.27 | 42.55 | 14,740,727 | -0.65(-1.49%) |
Jul 16, 2010 | 43.20 | 43.97 | 43.09 | 43.20 | 10,665,650 | -1.00(-2.26%) |
Jul 15, 2010 | 45.33 | 45.62 | 44.08 | 44.19 | 10,448,611 | -1.07(-2.37%) |
Jul 14, 2010 | 45.18 | 45.95 | 44.88 | 45.26 | 5,330 | +0.03(+0.06%) |
Jul 13, 2010 | 46.00 | 46.20 | 45.18 | 45.23 | 9,257,370 | +0.07(+0.16%) |
Jul 12, 2010 | 45.60 | 45.84 | 44.71 | 45.16 | 8,593,564 | -0.26(-0.56%) |
Jul 09, 2010 | 45.42 | 46.48 | 45.02 | 45.42 | 11,377,386 | +1.17(+2.63%) |
Jul 08, 2010 | 44.15 | 44.35 | 42.88 | 44.25 | 59,144 | +0.26(+0.58%) |
Jul 07, 2010 | 42.99 | 44.00 | 42.46 | 44.00 | 11,515,744 | +1.00(+2.34%) |
Jul 06, 2010 | 43.31 | 43.75 | 42.46 | 42.99 | 9,197 | -0.10(-0.24%) |
Jul 02, 2010 | 43.09 | 43.83 | 43.01 | 43.09 | 8,581,420 | -0.17(-0.39%) |
Jul 01, 2010 | 44.77 | 45.21 | 42.56 | 43.26 | 19,707,956 | -2.02(-4.45%) |
Jun 30, 2010 | 44.88 | 45.74 | 44.57 | 45.28 | 15,170,505 | +0.43(+0.96%) |
Jun 29, 2010 | 44.62 | 45.48 | 44.21 | 44.85 | 16,477 | -0.38(-0.84%) |
Jun 25, 2010 | 45.23 | 45.55 | 43.48 | 45.23 | 16,640,714 | +1.99(+4.61%) |
Jun 24, 2010 | 43.15 | 44.15 | 43.14 | 43.23 | 13,158,369 | -0.10(-0.22%) |
Jun 23, 2010 | 43.28 | 43.58 | 42.85 | 43.33 | 12,008,440 | -0.32(-0.74%) |
Jun 22, 2010 | 43.71 | 44.29 | 43.57 | 43.65 | 7,195 | +0.03(+0.07%) |
Jun 21, 2010 | 44.88 | 45.10 | 43.16 | 43.62 | 13,604,340 | -1.30(-2.89%) |
Jun 18, 2010 | 44.92 | 45.31 | 44.02 | 44.92 | 16,282,446 | +1.15(+2.63%) |
Jun 17, 2010 | 43.55 | 43.99 | 43.34 | 43.77 | 21,561 | +0.99(+2.31%) |
Jun 16, 2010 | 41.06 | 42.94 | 41.04 | 42.78 | 29,534 | +1.47(+3.55%) |
Jun 15, 2010 | 40.59 | 41.47 | 40.43 | 41.31 | 409 | +1.02(+2.53%) |
Jun 14, 2010 | 40.65 | 41.08 | 40.17 | 40.29 | 10,161,397 | -0.96(-2.33%) |
Jun 11, 2010 | 41.34 | 41.55 | 40.88 | 41.25 | 6,536,670 | +0.18(+0.43%) |
Jun 10, 2010 | 40.96 | 41.41 | 40.57 | 41.08 | 17,639 | +0.30(+0.74%) |
Jun 09, 2010 | 40.83 | 41.35 | 40.40 | 40.78 | 12,475,252 | -0.55(-1.33%) |
Jun 08, 2010 | 40.77 | 42.17 | 40.68 | 41.33 | 136 | +0.94(+2.34%) |
Jun 07, 2010 | 39.31 | 41.04 | 39.02 | 40.38 | 11,889,901 | +1.06(+2.69%) |
Jun 04, 2010 | 39.32 | 40.29 | 39.11 | 39.32 | 11,062,407 | -0.22(-0.56%) |
Jun 03, 2010 | 40.76 | 40.83 | 39.41 | 39.55 | 8,858,027 | -1.24(-3.03%) |
Jun 02, 2010 | 40.14 | 40.81 | 39.75 | 40.78 | 62,931 | +0.78(+1.96%) |