Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 45.10 | 45.48 | 44.35 | 44.94 | 14,377 | +0.79(+1.80%) |
Aug 30, 2010 | 43.78 | 44.47 | 43.63 | 44.15 | 5,801,402 | +0.35(+0.80%) |
Aug 27, 2010 | 44.04 | 44.07 | 42.87 | 43.80 | 8,563,501 | +0.14(+0.32%) |
Aug 26, 2010 | 43.66 | 43.81 | 43.15 | 43.66 | 7,609,233 | +0.51(+1.19%) |
Aug 25, 2010 | 42.31 | 43.33 | 41.91 | 43.15 | 136 | +1.20(+2.87%) |
Aug 24, 2010 | 41.53 | 42.88 | 41.00 | 41.94 | 8,482 | -0.35(-0.83%) |
Aug 23, 2010 | 42.53 | 42.64 | 41.91 | 42.30 | 5,033,416 | -0.32(-0.76%) |
Aug 20, 2010 | 42.57 | 42.78 | 42.03 | 42.62 | 5,841,206 | -0.31(-0.72%) |
Aug 19, 2010 | 43.92 | 44.24 | 42.72 | 42.93 | 18,070 | -0.77(-1.76%) |
Aug 18, 2010 | 42.49 | 43.97 | 42.37 | 43.70 | 27,410 | +0.82(+1.90%) |
Aug 17, 2010 | 42.68 | 43.05 | 42.09 | 42.88 | 19,623 | +0.49(+1.16%) |
Aug 16, 2010 | 42.14 | 42.48 | 41.89 | 42.39 | 4,805,178 | +0.73(+1.75%) |
Aug 13, 2010 | 41.66 | 42.53 | 41.55 | 41.66 | 6,040,919 | -0.76(-1.78%) |
Aug 12, 2010 | 41.75 | 42.72 | 41.69 | 42.42 | 9,286,975 | +1.26(+3.05%) |
Aug 11, 2010 | 42.14 | 42.40 | 41.10 | 41.17 | 7,614,168 | -0.22(-0.53%) |
Aug 10, 2010 | 41.48 | 42.48 | 41.39 | 41.39 | 1,980 | -0.66(-1.57%) |
Aug 09, 2010 | 41.86 | 42.16 | 41.30 | 42.05 | 5,000,998 | +0.15(+0.35%) |
Aug 06, 2010 | 41.90 | 42.61 | 41.83 | 41.90 | 8,065,789 | +0.24(+0.58%) |
Aug 05, 2010 | 41.36 | 41.68 | 40.99 | 41.66 | 7,150,009 | +0.34(+0.82%) |
Aug 04, 2010 | 41.36 | 41.49 | 41.08 | 41.32 | 15,935 | +0.57(+1.41%) |
Aug 03, 2010 | 40.94 | 41.26 | 40.67 | 40.75 | 5,845 | -0.10(-0.23%) |
Aug 02, 2010 | 41.77 | 41.78 | 40.39 | 40.84 | 8,765,209 | -0.22(-0.54%) |
Jul 30, 2010 | 41.06 | 41.32 | 40.57 | 41.06 | 7,072,519 | +0.13(+0.32%) |
Jul 29, 2010 | 40.90 | 41.19 | 40.56 | 40.93 | 16,201 | +0.23(+0.58%) |
Jul 28, 2010 | 40.70 | 40.99 | 39.89 | 40.70 | 789 | -0.28(-0.68%) |
Jul 27, 2010 | 40.97 | 42.14 | 40.23 | 40.97 | 61,329 | -1.70(-3.99%) |
Jul 26, 2010 | 43.64 | 43.71 | 42.33 | 42.68 | 8,588,309 | -0.70(-1.61%) |
Jul 23, 2010 | 43.34 | 43.77 | 43.16 | 43.38 | 8,069,714 | +0.03(+0.07%) |
Jul 22, 2010 | 42.75 | 43.72 | 42.74 | 43.35 | 18,715 | +0.62(+1.44%) |
Jul 21, 2010 | 43.55 | 43.80 | 42.47 | 42.73 | 8,643,035 | -0.60(-1.39%) |
Jul 20, 2010 | 43.33 | 43.53 | 41.97 | 43.33 | 10,354,197 | +0.71(+1.67%) |
Jul 19, 2010 | 43.03 | 43.05 | 41.33 | 42.62 | 14,716,682 | -0.65(-1.49%) |
Jul 16, 2010 | 43.27 | 44.04 | 43.16 | 43.27 | 10,648,252 | -1.00(-2.26%) |
Jul 15, 2010 | 45.40 | 45.69 | 44.16 | 44.27 | 10,431,567 | -1.07(-2.37%) |
Jul 14, 2010 | 45.26 | 46.03 | 44.96 | 45.34 | 5,321 | +0.03(+0.06%) |
Jul 13, 2010 | 46.08 | 46.27 | 45.25 | 45.31 | 9,242,269 | +0.07(+0.16%) |
Jul 12, 2010 | 45.68 | 45.91 | 44.78 | 45.23 | 8,579,546 | -0.26(-0.57%) |
Jul 09, 2010 | 45.49 | 46.56 | 45.10 | 45.49 | 11,358,828 | +1.17(+2.63%) |
Jul 08, 2010 | 44.22 | 44.43 | 42.95 | 44.32 | 59,047 | +0.26(+0.58%) |
Jul 07, 2010 | 43.06 | 44.07 | 42.52 | 44.07 | 11,496,960 | +1.01(+2.34%) |
Jul 06, 2010 | 43.38 | 43.82 | 42.53 | 43.06 | 9,182 | -0.10(-0.24%) |
Jul 02, 2010 | 43.16 | 43.90 | 43.08 | 43.16 | 8,567,422 | -0.17(-0.39%) |
Jul 01, 2010 | 44.85 | 45.29 | 42.63 | 43.33 | 19,675,808 | -2.02(-4.45%) |
Jun 30, 2010 | 44.95 | 45.82 | 44.64 | 45.35 | 15,145,759 | +0.43(+0.96%) |
Jun 29, 2010 | 44.69 | 45.55 | 44.28 | 44.92 | 16,450 | -0.38(-0.84%) |
Jun 25, 2010 | 45.30 | 45.62 | 43.55 | 45.30 | 16,613,570 | +2.00(+4.61%) |
Jun 24, 2010 | 43.22 | 44.22 | 43.22 | 43.30 | 13,136,905 | -0.10(-0.22%) |
Jun 23, 2010 | 43.35 | 43.66 | 42.92 | 43.40 | 11,988,852 | -0.32(-0.74%) |
Jun 22, 2010 | 43.78 | 44.36 | 43.64 | 43.72 | 7,183 | +0.03(+0.07%) |
Jun 21, 2010 | 44.96 | 45.18 | 43.23 | 43.69 | 13,582,149 | -1.30(-2.89%) |
Jun 18, 2010 | 44.99 | 45.38 | 44.10 | 44.99 | 16,255,886 | +1.15(+2.63%) |
Jun 17, 2010 | 43.62 | 44.06 | 43.41 | 43.84 | 21,526 | +0.99(+2.31%) |
Jun 16, 2010 | 41.13 | 43.01 | 41.11 | 42.85 | 29,486 | +1.47(+3.55%) |
Jun 15, 2010 | 40.66 | 41.53 | 40.50 | 41.38 | 408 | +1.02(+2.53%) |
Jun 14, 2010 | 40.72 | 41.14 | 40.23 | 40.36 | 10,144,821 | -0.96(-2.33%) |
Jun 11, 2010 | 41.41 | 41.62 | 40.95 | 41.32 | 6,526,007 | +0.18(+0.43%) |
Jun 10, 2010 | 41.03 | 41.48 | 40.64 | 41.14 | 17,610 | +0.30(+0.74%) |
Jun 09, 2010 | 40.90 | 41.41 | 40.46 | 40.84 | 12,454,904 | -0.55(-1.33%) |
Jun 08, 2010 | 40.84 | 42.24 | 40.75 | 41.39 | 136 | +0.95(+2.34%) |
Jun 07, 2010 | 39.38 | 41.11 | 39.08 | 40.45 | 11,870,507 | +1.06(+2.69%) |
Jun 04, 2010 | 39.39 | 40.36 | 39.18 | 39.39 | 11,044,363 | -0.22(-0.56%) |
Jun 03, 2010 | 40.83 | 40.90 | 39.48 | 39.61 | 8,843,579 | -1.24(-3.03%) |
Jun 02, 2010 | 40.20 | 40.87 | 39.82 | 40.85 | 62,828 | +0.78(+1.96%) |