Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.19 | 48.97 | 47.34 | 48.25 | 13,909 | +0.24(+0.51%) |
Aug 30, 2010 | 49.14 | 49.23 | 48.01 | 48.01 | 5,775,971 | -1.25(-2.54%) |
Aug 27, 2010 | 49.26 | 49.42 | 47.18 | 49.26 | 6,340,151 | +0.56(+1.15%) |
Aug 26, 2010 | 47.92 | 48.92 | 47.75 | 48.70 | 6,310,198 | +0.79(+1.65%) |
Aug 25, 2010 | 46.92 | 48.12 | 46.07 | 47.91 | 268 | +0.40(+0.83%) |
Aug 24, 2010 | 47.01 | 48.22 | 46.87 | 47.51 | 742 | -0.52(-1.08%) |
Aug 23, 2010 | 49.96 | 50.03 | 47.60 | 48.03 | 7,594,978 | -1.61(-3.24%) |
Aug 20, 2010 | 49.54 | 49.94 | 49.37 | 49.64 | 5,410,742 | -0.44(-0.88%) |
Aug 19, 2010 | 50.83 | 50.99 | 49.37 | 50.08 | 2,423 | -0.21(-0.41%) |
Aug 18, 2010 | 51.17 | 51.44 | 49.89 | 50.29 | 1,205 | -0.95(-1.86%) |
Aug 17, 2010 | 50.90 | 51.63 | 50.51 | 51.24 | 3,206 | +1.25(+2.50%) |
Aug 16, 2010 | 49.37 | 50.55 | 48.90 | 49.99 | 4,497,525 | +0.56(+1.14%) |
Aug 13, 2010 | 49.42 | 49.80 | 49.01 | 49.42 | 3,466,672 | -0.52(-1.04%) |
Aug 12, 2010 | 49.13 | 50.23 | 48.86 | 49.94 | 5,092,419 | +0.14(+0.29%) |
Aug 11, 2010 | 50.67 | 50.86 | 49.51 | 49.80 | 2,964 | -1.97(-3.80%) |
Aug 10, 2010 | 52.25 | 52.42 | 51.36 | 51.76 | 393 | -1.04(-1.98%) |
Aug 09, 2010 | 52.53 | 52.95 | 52.01 | 52.81 | 5,235,274 | +0.95(+1.84%) |
Aug 06, 2010 | 51.86 | 52.05 | 50.87 | 51.86 | 6,458,654 | +0.05(+0.09%) |
Aug 05, 2010 | 51.41 | 52.66 | 51.28 | 51.81 | 5,589 | +0.32(+0.62%) |
Aug 04, 2010 | 51.06 | 51.71 | 50.71 | 51.49 | 2,140 | +0.56(+1.11%) |
Aug 03, 2010 | 50.96 | 51.25 | 50.27 | 50.93 | 396 | -0.27(-0.52%) |
Aug 02, 2010 | 51.73 | 51.78 | 51.01 | 51.19 | 6,330,042 | +0.37(+0.73%) |
Jul 30, 2010 | 50.82 | 51.13 | 48.70 | 50.82 | 8,419,451 | +1.65(+3.36%) |
Jul 29, 2010 | 49.27 | 49.68 | 48.24 | 49.17 | 1,142 | +0.18(+0.36%) |
Jul 28, 2010 | 48.99 | 49.26 | 48.74 | 48.99 | 576 | +0.00(+0.00%) |
Jul 27, 2010 | 48.99 | 49.68 | 48.64 | 48.99 | 594 | -0.53(-1.08%) |
Jul 26, 2010 | 49.16 | 49.53 | 48.70 | 49.52 | 6,058,363 | +0.37(+0.74%) |
Jul 23, 2010 | 47.81 | 49.41 | 47.70 | 49.16 | 6,965,918 | +1.29(+2.69%) |
Jul 22, 2010 | 47.63 | 48.37 | 47.46 | 47.87 | 5,907,058 | +0.80(+1.70%) |
Jul 21, 2010 | 46.74 | 48.01 | 46.64 | 47.07 | 7,619,605 | +0.82(+1.76%) |
Jul 20, 2010 | 46.25 | 46.46 | 44.92 | 46.25 | 5,725,568 | +0.44(+0.97%) |
Jul 19, 2010 | 45.90 | 46.24 | 45.16 | 45.81 | 3,942,777 | +0.29(+0.64%) |
Jul 16, 2010 | 45.52 | 46.56 | 45.36 | 45.52 | 6,631,284 | -0.58(-1.26%) |
Jul 15, 2010 | 45.45 | 46.73 | 44.98 | 46.10 | 8,384,297 | +0.59(+1.29%) |
Jul 14, 2010 | 44.95 | 45.58 | 44.58 | 45.51 | 1,053 | +0.27(+0.59%) |
Jul 13, 2010 | 44.46 | 45.39 | 44.27 | 45.25 | 4,995 | +1.44(+3.29%) |
Jul 12, 2010 | 43.97 | 44.19 | 43.28 | 43.81 | 4,266,284 | -0.40(-0.91%) |
Jul 09, 2010 | 44.21 | 44.62 | 43.34 | 44.21 | 4,845,842 | +0.57(+1.31%) |
Jul 08, 2010 | 43.46 | 43.66 | 42.79 | 43.64 | 1,780 | +0.50(+1.17%) |
Jul 07, 2010 | 41.68 | 43.14 | 41.45 | 43.14 | 4,470,064 | +1.50(+3.61%) |
Jul 06, 2010 | 42.46 | 42.73 | 41.25 | 41.64 | 1,699 | +0.10(+0.24%) |
Jul 02, 2010 | 41.54 | 42.60 | 41.09 | 41.54 | 5,106,994 | -0.54(-1.29%) |
Jul 01, 2010 | 42.66 | 42.82 | 40.92 | 42.08 | 8,158,875 | -0.36(-0.84%) |
Jun 30, 2010 | 42.77 | 43.85 | 42.27 | 42.44 | 708 | +0.19(+0.45%) |
Jun 29, 2010 | 43.85 | 43.86 | 41.84 | 42.25 | 7,270,805 | -3.06(-6.75%) |
Jun 25, 2010 | 45.30 | 45.39 | 44.07 | 45.30 | 11,130,231 | +1.18(+2.66%) |
Jun 24, 2010 | 44.54 | 45.06 | 44.03 | 44.13 | 4,909,048 | -0.77(-1.72%) |
Jun 23, 2010 | 44.79 | 45.38 | 44.14 | 44.90 | 4,220,712 | +0.08(+0.19%) |
Jun 22, 2010 | 45.79 | 46.07 | 44.68 | 44.82 | 15,179 | -1.02(-2.23%) |
Jun 21, 2010 | 45.50 | 46.58 | 45.38 | 45.84 | 7,334,400 | +0.90(+2.01%) |
Jun 18, 2010 | 44.94 | 45.38 | 44.55 | 44.94 | 7,556,745 | -0.12(-0.27%) |
Jun 17, 2010 | 45.37 | 45.47 | 44.18 | 45.06 | 5,332,526 | +0.06(+0.13%) |
Jun 16, 2010 | 44.75 | 45.26 | 44.45 | 45.00 | 1,582 | -0.12(-0.27%) |
Jun 15, 2010 | 44.33 | 45.13 | 43.53 | 45.12 | 659 | +1.41(+3.23%) |
Jun 14, 2010 | 45.08 | 45.26 | 43.43 | 43.71 | 8,053,689 | -0.93(-2.07%) |
Jun 11, 2010 | 43.40 | 44.72 | 43.19 | 44.63 | 4,673,455 | +0.75(+1.71%) |
Jun 10, 2010 | 43.10 | 43.98 | 42.88 | 43.88 | 8,915 | +1.97(+4.70%) |
Jun 09, 2010 | 42.28 | 43.56 | 41.66 | 41.91 | 6,351,000 | +0.16(+0.38%) |
Jun 08, 2010 | 41.71 | 42.25 | 40.91 | 41.75 | 8,108,349 | +0.21(+0.51%) |
Jun 07, 2010 | 43.33 | 43.34 | 41.49 | 41.54 | 7,083,738 | -1.59(-3.69%) |
Jun 04, 2010 | 43.13 | 44.99 | 42.84 | 43.13 | 6,852,251 | -2.12(-4.68%) |
Jun 03, 2010 | 45.81 | 46.15 | 44.90 | 45.25 | 6,964,800 | -0.30(-0.67%) |
Jun 02, 2010 | 44.06 | 45.57 | 43.22 | 45.55 | 21,334 | +2.23(+5.15%) |