Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.42 | 49.69 | 47.96 | 48.49 | 8,248 | -0.15(-0.31%) |
Aug 30, 2010 | 48.97 | 50.13 | 48.60 | 48.64 | 2,604,703 | -0.84(-1.69%) |
Aug 27, 2010 | 49.47 | 49.73 | 47.70 | 49.48 | 2,360,114 | -0.21(-0.42%) |
Aug 26, 2010 | 49.69 | 50.48 | 48.71 | 49.69 | 2,396,523 | -0.18(-0.37%) |
Aug 25, 2010 | 48.69 | 50.15 | 48.19 | 49.87 | 3,556,687 | +0.93(+1.90%) |
Aug 24, 2010 | 49.72 | 50.31 | 48.63 | 48.94 | 153 | -1.64(-3.24%) |
Aug 23, 2010 | 50.57 | 52.48 | 50.19 | 50.58 | 4,620,693 | +0.08(+0.17%) |
Aug 20, 2010 | 50.32 | 50.59 | 49.53 | 50.50 | 2,521,494 | -0.28(-0.55%) |
Aug 19, 2010 | 51.68 | 51.99 | 49.77 | 50.78 | 153 | -1.28(-2.46%) |
Aug 18, 2010 | 51.68 | 52.45 | 50.70 | 52.06 | 192 | +0.36(+0.69%) |
Aug 17, 2010 | 50.95 | 52.57 | 50.67 | 51.70 | 2,764,917 | +1.46(+2.90%) |
Aug 16, 2010 | 49.68 | 50.96 | 49.23 | 50.24 | 3,005,245 | +0.29(+0.59%) |
Aug 13, 2010 | 49.95 | 50.76 | 49.75 | 49.95 | 2,445,279 | -0.90(-1.78%) |
Aug 12, 2010 | 51.06 | 51.82 | 50.46 | 50.85 | 3,458,242 | -0.74(-1.44%) |
Aug 11, 2010 | 52.89 | 52.89 | 51.39 | 51.60 | 230 | -2.27(-4.21%) |
Aug 10, 2010 | 55.61 | 55.61 | 53.55 | 53.86 | 3,793,809 | -2.16(-3.86%) |
Aug 09, 2010 | 55.61 | 56.50 | 55.46 | 56.02 | 1,976,658 | +0.75(+1.35%) |
Aug 06, 2010 | 55.27 | 55.44 | 54.25 | 55.27 | 1,731,062 | -0.27(-0.48%) |
Aug 05, 2010 | 55.22 | 56.14 | 54.90 | 55.54 | 2,408,403 | -0.35(-0.62%) |
Aug 04, 2010 | 55.79 | 56.19 | 55.10 | 55.89 | 1,710,928 | +0.50(+0.90%) |
Aug 03, 2010 | 56.47 | 56.47 | 54.80 | 55.38 | 2,543,419 | -1.08(-1.91%) |
Aug 02, 2010 | 54.92 | 56.89 | 54.48 | 56.47 | 3,210,914 | +2.25(+4.14%) |
Jul 30, 2010 | 54.22 | 54.45 | 53.39 | 54.22 | 2,766,691 | -0.53(-0.96%) |
Jul 29, 2010 | 55.01 | 55.25 | 53.24 | 54.75 | 2,729,985 | -0.11(-0.20%) |
Jul 28, 2010 | 56.09 | 56.30 | 54.45 | 54.86 | 153 | -1.24(-2.20%) |
Jul 27, 2010 | 58.09 | 58.18 | 55.39 | 56.09 | 46,213 | -1.30(-2.27%) |
Jul 26, 2010 | 56.00 | 58.16 | 55.46 | 57.40 | 2,473,462 | +1.44(+2.57%) |
Jul 23, 2010 | 55.96 | 56.25 | 54.81 | 55.96 | 3,188,276 | -0.15(-0.27%) |
Jul 22, 2010 | 56.95 | 57.48 | 55.45 | 56.11 | 4,536,806 | +0.02(+0.03%) |
Jul 21, 2010 | 58.07 | 58.53 | 55.07 | 56.09 | 5,617,966 | -1.65(-2.85%) |
Jul 20, 2010 | 57.73 | 59.40 | 55.83 | 57.73 | 10,362,901 | -1.73(-2.91%) |
Jul 19, 2010 | 58.85 | 59.82 | 56.92 | 59.47 | 4,208,261 | +0.62(+1.05%) |
Jul 16, 2010 | 58.85 | 61.37 | 58.46 | 58.85 | 3,254,202 | -1.86(-3.07%) |
Jul 15, 2010 | 62.85 | 62.85 | 59.58 | 60.71 | 2,102,305 | -1.57(-2.52%) |
Jul 14, 2010 | 61.48 | 63.07 | 60.85 | 62.28 | 307 | +0.70(+1.14%) |
Jul 13, 2010 | 60.02 | 61.89 | 59.55 | 61.57 | 307 | +2.58(+4.37%) |
Jul 12, 2010 | 59.73 | 60.38 | 57.83 | 59.00 | 1,257,351 | -1.14(-1.89%) |
Jul 09, 2010 | 60.14 | 60.29 | 58.61 | 60.14 | 1,502,019 | +1.37(+2.33%) |
Jul 08, 2010 | 59.17 | 60.14 | 57.57 | 58.77 | 1,689 | +0.10(+0.17%) |
Jul 07, 2010 | 54.39 | 58.83 | 54.39 | 58.67 | 4,288,101 | +4.35(+8.02%) |
Jul 06, 2010 | 55.74 | 56.32 | 53.39 | 54.32 | 591 | -0.42(-0.77%) |
Jul 02, 2010 | 54.74 | 56.55 | 54.35 | 54.74 | 1,887,328 | -0.81(-1.46%) |
Jul 01, 2010 | 57.43 | 57.43 | 53.42 | 55.55 | 4,655,146 | -1.61(-2.81%) |
Jun 30, 2010 | 58.50 | 59.11 | 57.01 | 57.16 | 1,341 | -1.38(-2.36%) |
Jun 29, 2010 | 61.20 | 61.20 | 57.94 | 58.54 | 3,249,393 | -4.37(-6.94%) |
Jun 25, 2010 | 62.91 | 62.97 | 60.84 | 62.91 | 2,863,982 | +1.54(+2.50%) |
Jun 24, 2010 | 63.10 | 63.52 | 60.73 | 61.37 | 2,366,152 | -2.23(-3.50%) |
Jun 23, 2010 | 63.73 | 64.41 | 61.87 | 63.60 | 2,435,582 | -0.15(-0.23%) |
Jun 22, 2010 | 67.54 | 67.82 | 63.35 | 63.75 | 2,311,094 | -3.64(-5.40%) |
Jun 21, 2010 | 67.07 | 68.65 | 66.85 | 67.39 | 2,693,617 | +1.41(+2.14%) |
Jun 18, 2010 | 65.97 | 66.62 | 65.45 | 65.97 | 1,606,867 | -0.33(-0.49%) |
Jun 17, 2010 | 67.43 | 67.43 | 64.77 | 66.30 | 1,646,829 | -0.61(-0.91%) |
Jun 16, 2010 | 66.35 | 67.55 | 65.01 | 66.91 | 2,274,487 | +0.21(+0.31%) |
Jun 15, 2010 | 64.52 | 66.85 | 63.97 | 66.70 | 153 | +2.77(+4.33%) |
Jun 14, 2010 | 65.20 | 65.56 | 63.66 | 63.94 | 2,929,267 | -0.01(-0.01%) |
Jun 11, 2010 | 63.96 | 65.21 | 62.61 | 63.94 | 2,603,158 | -1.00(-1.53%) |
Jun 10, 2010 | 63.30 | 65.15 | 62.95 | 64.94 | 2,117,691 | +3.13(+5.07%) |
Jun 09, 2010 | 61.68 | 64.02 | 61.37 | 61.81 | 3,036,178 | +0.56(+0.91%) |
Jun 08, 2010 | 60.60 | 61.88 | 58.72 | 61.25 | 2,991,149 | +1.14(+1.90%) |
Jun 07, 2010 | 62.71 | 62.76 | 60.04 | 60.11 | 2,675,211 | -2.15(-3.45%) |
Jun 04, 2010 | 62.26 | 65.19 | 61.80 | 62.26 | 2,234,572 | -3.67(-5.57%) |
Jun 03, 2010 | 67.39 | 67.61 | 65.22 | 65.93 | 2,016,072 | -1.46(-2.17%) |
Jun 02, 2010 | 65.04 | 67.41 | 64.46 | 67.39 | 12,476 | +2.97(+4.61%) |