Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 41.05 | 41.93 | 40.71 | 41.04 | 2,200 | -1.16(-2.75%) |
Aug 30, 2010 | 42.01 | 42.54 | 41.86 | 42.20 | 258,981 | +0.29(+0.69%) |
Aug 27, 2010 | 41.91 | 42.02 | 41.34 | 41.91 | 265,941 | +0.14(+0.34%) |
Aug 26, 2010 | 42.04 | 42.46 | 41.67 | 41.77 | 667 | -0.08(-0.19%) |
Aug 25, 2010 | 41.51 | 41.99 | 41.20 | 41.85 | 661 | -0.09(-0.21%) |
Aug 24, 2010 | 41.56 | 42.05 | 41.23 | 41.94 | 2,684 | +0.02(+0.05%) |
Aug 23, 2010 | 43.28 | 43.28 | 41.87 | 41.92 | 256,089 | -0.97(-2.26%) |
Aug 20, 2010 | 42.34 | 42.96 | 42.07 | 42.89 | 355,156 | +0.39(+0.92%) |
Aug 19, 2010 | 43.24 | 43.97 | 41.88 | 42.50 | 1,443 | -0.94(-2.16%) |
Aug 18, 2010 | 40.70 | 43.68 | 40.36 | 43.44 | 10,359 | +2.69(+6.60%) |
Aug 17, 2010 | 40.83 | 41.40 | 40.51 | 40.75 | 2,078 | +0.39(+0.97%) |
Aug 16, 2010 | 41.22 | 41.38 | 40.15 | 40.36 | 652,642 | -1.09(-2.63%) |
Aug 13, 2010 | 41.45 | 42.50 | 41.37 | 41.45 | 397,875 | -1.09(-2.56%) |
Aug 12, 2010 | 42.74 | 42.95 | 42.44 | 42.54 | 449,630 | -0.87(-2.00%) |
Aug 11, 2010 | 44.86 | 45.43 | 43.15 | 43.41 | 881,411 | -2.48(-5.40%) |
Aug 10, 2010 | 47.82 | 47.95 | 45.82 | 45.89 | 1,233 | -2.30(-4.77%) |
Aug 09, 2010 | 48.14 | 48.53 | 48.00 | 48.19 | 123,232 | +0.17(+0.35%) |
Aug 06, 2010 | 48.02 | 48.06 | 46.94 | 48.02 | 106,860 | -0.15(-0.31%) |
Aug 05, 2010 | 48.39 | 48.60 | 47.60 | 48.17 | 184,677 | -0.38(-0.78%) |
Aug 04, 2010 | 47.69 | 48.67 | 47.69 | 48.55 | 184 | +0.93(+1.95%) |
Aug 03, 2010 | 47.61 | 47.96 | 46.91 | 47.62 | 364 | -0.24(-0.50%) |
Aug 02, 2010 | 47.49 | 47.92 | 47.04 | 47.86 | 184,084 | +0.84(+1.79%) |
Jul 30, 2010 | 47.02 | 47.29 | 46.46 | 47.02 | 155,572 | -0.21(-0.44%) |
Jul 29, 2010 | 47.46 | 47.79 | 46.57 | 47.23 | 183,130 | -0.14(-0.30%) |
Jul 28, 2010 | 47.37 | 47.95 | 47.22 | 47.37 | 1,071 | -0.44(-0.92%) |
Jul 27, 2010 | 47.96 | 48.70 | 47.77 | 47.81 | 342,883 | -0.01(-0.02%) |
Jul 26, 2010 | 47.27 | 47.85 | 47.04 | 47.82 | 240,395 | +0.65(+1.38%) |
Jul 23, 2010 | 45.81 | 47.67 | 45.78 | 47.17 | 387,133 | +1.04(+2.25%) |
Jul 22, 2010 | 44.72 | 46.28 | 44.70 | 46.13 | 106 | +1.65(+3.71%) |
Jul 21, 2010 | 44.61 | 44.83 | 43.92 | 44.48 | 336,774 | +0.05(+0.11%) |
Jul 20, 2010 | 43.87 | 44.48 | 43.32 | 44.43 | 223 | +0.11(+0.25%) |
Jul 19, 2010 | 43.42 | 44.45 | 43.42 | 44.32 | 443,720 | +0.83(+1.91%) |
Jul 16, 2010 | 43.49 | 44.14 | 43.16 | 43.49 | 480,383 | -0.71(-1.61%) |
Jul 15, 2010 | 44.28 | 44.40 | 43.61 | 44.20 | 204,108 | -0.17(-0.38%) |
Jul 14, 2010 | 44.03 | 44.42 | 43.86 | 44.37 | 291,023 | +0.20(+0.45%) |
Jul 13, 2010 | 44.17 | 44.18 | 43.59 | 44.17 | 2,619 | +0.56(+1.28%) |
Jul 12, 2010 | 43.20 | 43.73 | 43.11 | 43.61 | 173,637 | +0.20(+0.46%) |
Jul 09, 2010 | 43.41 | 43.46 | 42.82 | 43.41 | 204,128 | +0.30(+0.70%) |
Jul 08, 2010 | 43.11 | 43.16 | 41.44 | 43.11 | 796 | +1.88(+4.56%) |
Jul 07, 2010 | 41.23 | 41.30 | 40.00 | 41.23 | 428,367 | +0.65(+1.60%) |
Jul 06, 2010 | 40.58 | 42.08 | 40.45 | 40.58 | 1,472 | -1.14(-2.73%) |
Jul 02, 2010 | 41.72 | 42.13 | 41.66 | 41.72 | 347,084 | -0.27(-0.64%) |
Jul 01, 2010 | 42.58 | 42.73 | 41.85 | 41.99 | 384,347 | -0.49(-1.15%) |
Jun 30, 2010 | 42.48 | 43.16 | 41.69 | 42.48 | 2,276 | +0.86(+2.07%) |
Jun 29, 2010 | 42.00 | 42.24 | 41.44 | 41.62 | 184 | -1.00(-2.35%) |
Jun 25, 2010 | 42.62 | 42.95 | 42.15 | 42.62 | 315,020 | +0.25(+0.59%) |
Jun 24, 2010 | 42.37 | 43.07 | 42.29 | 42.37 | 157 | -0.60(-1.40%) |
Jun 23, 2010 | 43.44 | 43.59 | 42.70 | 42.97 | 271,179 | -0.54(-1.24%) |
Jun 22, 2010 | 43.51 | 45.03 | 43.49 | 43.51 | 768 | -0.94(-2.11%) |
Jun 21, 2010 | 45.43 | 45.69 | 44.19 | 44.45 | 289,239 | -0.63(-1.40%) |
Jun 18, 2010 | 45.08 | 45.97 | 45.03 | 45.08 | 376,433 | -0.82(-1.79%) |
Jun 17, 2010 | 46.18 | 46.50 | 45.87 | 45.90 | 164,754 | -0.07(-0.15%) |
Jun 16, 2010 | 45.71 | 46.38 | 45.48 | 45.97 | 134,947 | -0.08(-0.17%) |
Jun 15, 2010 | 46.05 | 46.13 | 45.20 | 46.05 | 1,335 | +0.55(+1.21%) |
Jun 14, 2010 | 45.85 | 46.03 | 45.37 | 45.50 | 93,925 | -0.09(-0.20%) |
Jun 11, 2010 | 44.80 | 45.62 | 44.71 | 45.59 | 181,974 | +0.49(+1.09%) |
Jun 10, 2010 | 45.10 | 45.16 | 43.99 | 45.10 | 1,677 | +0.90(+2.04%) |
Jun 09, 2010 | 44.92 | 45.13 | 44.02 | 44.20 | 243,174 | -0.52(-1.16%) |
Jun 08, 2010 | 44.86 | 44.86 | 44.03 | 44.72 | 168,440 | -0.01(-0.02%) |
Jun 07, 2010 | 45.53 | 45.53 | 44.68 | 44.73 | 190,790 | -0.56(-1.24%) |
Jun 04, 2010 | 45.29 | 46.28 | 45.24 | 45.29 | 279,455 | -1.44(-3.08%) |
Jun 03, 2010 | 46.73 | 46.98 | 45.79 | 46.73 | 165,847 | +0.77(+1.68%) |
Jun 02, 2010 | 45.96 | 46.04 | 45.16 | 45.96 | 395,992 | +0.03(+0.07%) |