Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.73 | 49.03 | 48.10 | 48.76 | 4,200 | +0.23(+0.48%) |
Aug 30, 2010 | 49.54 | 49.71 | 48.49 | 48.52 | 1,517,153 | -1.24(-2.50%) |
Aug 27, 2010 | 50.01 | 50.09 | 48.57 | 49.77 | 1,065,992 | +0.81(+1.65%) |
Aug 26, 2010 | 49.13 | 49.44 | 48.66 | 48.96 | 1,912 | -0.16(-0.33%) |
Aug 25, 2010 | 48.25 | 49.38 | 48.25 | 49.12 | 115 | +0.54(+1.11%) |
Aug 24, 2010 | 48.46 | 49.18 | 48.04 | 48.59 | 2,010 | -0.44(-0.89%) |
Aug 23, 2010 | 50.06 | 50.33 | 49.02 | 49.03 | 1,465,773 | -1.02(-2.04%) |
Aug 20, 2010 | 49.50 | 50.07 | 49.03 | 50.05 | 876,520 | +0.55(+1.10%) |
Aug 19, 2010 | 49.32 | 49.72 | 49.03 | 49.50 | 4,912 | +0.08(+0.16%) |
Aug 18, 2010 | 48.86 | 49.57 | 48.57 | 49.42 | 4,360 | +0.62(+1.27%) |
Aug 17, 2010 | 48.69 | 49.20 | 48.46 | 48.80 | 536 | +0.18(+0.37%) |
Aug 16, 2010 | 48.31 | 49.01 | 48.19 | 48.62 | 1,380,093 | +0.04(+0.07%) |
Aug 13, 2010 | 48.59 | 49.05 | 48.30 | 48.59 | 1,250,863 | -0.32(-0.66%) |
Aug 12, 2010 | 47.24 | 49.95 | 47.21 | 48.91 | 3,458,146 | +2.43(+5.22%) |
Aug 11, 2010 | 46.98 | 46.99 | 46.29 | 46.48 | 3,601 | -1.02(-2.15%) |
Aug 10, 2010 | 47.29 | 47.90 | 47.03 | 47.50 | 290 | -0.19(-0.39%) |
Aug 09, 2010 | 47.24 | 47.84 | 47.24 | 47.69 | 968,168 | +0.46(+0.97%) |
Aug 06, 2010 | 47.24 | 48.26 | 46.93 | 47.24 | 1,074,607 | -1.00(-2.08%) |
Aug 05, 2010 | 47.69 | 48.41 | 47.10 | 48.24 | 888,567 | +0.46(+0.96%) |
Aug 04, 2010 | 47.24 | 47.93 | 47.09 | 47.78 | 727,640 | +0.67(+1.43%) |
Aug 03, 2010 | 47.65 | 47.71 | 46.70 | 47.11 | 1,032,339 | -0.73(-1.53%) |
Aug 02, 2010 | 48.47 | 48.49 | 47.42 | 47.84 | 1,230,744 | -0.09(-0.19%) |
Jul 30, 2010 | 47.93 | 48.10 | 46.88 | 47.93 | 714,460 | +0.31(+0.66%) |
Jul 29, 2010 | 48.35 | 48.79 | 46.98 | 47.62 | 1,237,840 | -0.41(-0.86%) |
Jul 28, 2010 | 48.68 | 48.91 | 47.75 | 48.03 | 670,329 | -0.81(-1.65%) |
Jul 27, 2010 | 49.26 | 49.95 | 48.75 | 48.84 | 414 | -0.28(-0.57%) |
Jul 26, 2010 | 48.90 | 49.13 | 48.28 | 49.12 | 1,035,987 | +0.61(+1.26%) |
Jul 23, 2010 | 47.59 | 48.57 | 47.46 | 48.51 | 935,741 | +0.96(+2.02%) |
Jul 22, 2010 | 46.81 | 47.86 | 46.81 | 47.55 | 620 | +1.26(+2.73%) |
Jul 21, 2010 | 47.68 | 47.74 | 46.19 | 46.29 | 1,297,772 | -1.17(-2.47%) |
Jul 20, 2010 | 46.14 | 47.61 | 46.02 | 47.46 | 206 | +0.93(+2.00%) |
Jul 19, 2010 | 45.94 | 46.73 | 45.94 | 46.53 | 791,037 | +0.56(+1.21%) |
Jul 16, 2010 | 45.97 | 47.45 | 45.87 | 45.97 | 1,342,327 | -1.41(-2.99%) |
Jul 15, 2010 | 47.13 | 47.65 | 46.64 | 47.39 | 1,135,332 | +0.29(+0.61%) |
Jul 14, 2010 | 47.18 | 47.45 | 46.80 | 47.10 | 1,504 | -0.04(-0.10%) |
Jul 13, 2010 | 46.25 | 47.25 | 46.23 | 47.15 | 2,077 | +1.16(+2.52%) |
Jul 12, 2010 | 45.92 | 46.31 | 45.61 | 45.99 | 785,030 | +0.08(+0.16%) |
Jul 09, 2010 | 45.91 | 46.12 | 45.46 | 45.91 | 1,173,000 | +0.40(+0.89%) |
Jul 08, 2010 | 45.74 | 46.46 | 44.92 | 45.51 | 1,288,999 | -0.06(-0.14%) |
Jul 07, 2010 | 45.37 | 45.65 | 44.88 | 45.57 | 13,982 | +0.35(+0.77%) |
Jul 06, 2010 | 46.38 | 46.90 | 44.56 | 45.22 | 2,527 | -0.46(-1.00%) |
Jul 02, 2010 | 45.68 | 46.55 | 45.38 | 45.68 | 1,029,884 | -0.64(-1.37%) |
Jul 01, 2010 | 46.31 | 46.49 | 44.86 | 46.31 | 1,912,411 | +1.36(+3.03%) |
Jun 30, 2010 | 44.95 | 45.63 | 44.77 | 44.95 | 8,147 | -0.08(-0.18%) |
Jun 29, 2010 | 45.03 | 45.29 | 44.06 | 45.03 | 1,146 | -0.55(-1.20%) |
Jun 25, 2010 | 45.58 | 45.75 | 45.00 | 45.58 | 1,599,300 | -0.04(-0.08%) |
Jun 24, 2010 | 45.38 | 45.77 | 44.87 | 45.61 | 1,248,398 | +0.06(+0.14%) |
Jun 23, 2010 | 44.84 | 45.86 | 44.82 | 45.55 | 895,779 | +0.55(+1.21%) |
Jun 22, 2010 | 45.93 | 46.46 | 44.76 | 45.01 | 1,814 | -0.91(-1.99%) |
Jun 21, 2010 | 46.50 | 46.62 | 45.61 | 45.92 | 1,147,212 | -0.22(-0.48%) |
Jun 18, 2010 | 46.14 | 46.80 | 46.03 | 46.14 | 1,636,585 | -0.27(-0.58%) |
Jun 17, 2010 | 46.62 | 46.81 | 46.11 | 46.41 | 769,264 | -0.08(-0.17%) |
Jun 16, 2010 | 46.63 | 46.80 | 46.13 | 46.49 | 990,347 | -0.14(-0.31%) |
Jun 15, 2010 | 45.67 | 46.75 | 45.49 | 46.63 | 2,024 | +1.20(+2.64%) |
Jun 14, 2010 | 45.48 | 45.93 | 45.40 | 45.43 | 943,809 | +0.26(+0.57%) |
Jun 11, 2010 | 44.60 | 45.31 | 44.37 | 45.18 | 1,004,077 | +0.25(+0.56%) |
Jun 10, 2010 | 44.67 | 44.99 | 44.18 | 44.92 | 737 | +0.48(+1.09%) |
Jun 09, 2010 | 44.48 | 45.23 | 44.26 | 44.44 | 2,295,697 | +0.21(+0.47%) |
Jun 08, 2010 | 43.40 | 44.39 | 42.72 | 44.24 | 885 | +0.77(+1.77%) |
Jun 07, 2010 | 45.09 | 45.11 | 43.40 | 43.47 | 3,086,135 | -1.40(-3.11%) |
Jun 04, 2010 | 44.86 | 45.68 | 44.73 | 44.86 | 1,966,767 | -1.19(-2.58%) |
Jun 03, 2010 | 45.64 | 46.45 | 45.38 | 46.05 | 1,116,580 | +0.13(+0.27%) |
Jun 02, 2010 | 45.09 | 45.94 | 45.09 | 45.93 | 4,545 | +0.88(+1.95%) |