Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 47.65 | 48.80 | 47.65 | 48.20 | 106,406 | +0.37(+0.77%) |
Aug 30, 2010 | 48.15 | 48.47 | 47.80 | 47.83 | 133,005 | -1.12(-2.29%) |
Aug 27, 2010 | 48.55 | 49.00 | 47.69 | 48.95 | 203,013 | +0.89(+1.85%) |
Aug 26, 2010 | 48.55 | 48.94 | 47.75 | 48.06 | 419,354 | -0.54(-1.11%) |
Aug 25, 2010 | 48.40 | 48.75 | 47.85 | 48.60 | 190,876 | -0.38(-0.78%) |
Aug 24, 2010 | 48.75 | 49.20 | 48.19 | 48.98 | 72,662 | -0.61(-1.23%) |
Aug 23, 2010 | 49.81 | 50.19 | 49.37 | 49.59 | 64,407 | -0.31(-0.62%) |
Aug 20, 2010 | 50.15 | 50.19 | 49.55 | 49.90 | 56,258 | -1.01(-1.98%) |
Aug 19, 2010 | 52.28 | 52.40 | 50.75 | 50.91 | 43,053 | -1.36(-2.60%) |
Aug 18, 2010 | 52.90 | 52.90 | 52.16 | 52.27 | 92,602 | -0.33(-0.63%) |
Aug 17, 2010 | 52.62 | 52.90 | 52.20 | 52.60 | 455,525 | +1.40(+2.73%) |
Aug 16, 2010 | 50.90 | 51.60 | 50.66 | 51.20 | 257,229 | +1.21(+2.42%) |
Aug 13, 2010 | 50.14 | 50.31 | 49.78 | 49.99 | 73,942 | -0.26(-0.52%) |
Aug 12, 2010 | 49.75 | 50.45 | 49.58 | 50.25 | 919,878 | -1.35(-2.62%) |
Aug 11, 2010 | 52.10 | 52.10 | 51.57 | 51.60 | 65,779 | -3.29(-5.99%) |
Aug 10, 2010 | 53.75 | 55.13 | 53.52 | 54.89 | 207,910 | -0.60(-1.08%) |
Aug 09, 2010 | 55.28 | 55.63 | 55.07 | 55.49 | 70,103 | +0.59(+1.07%) |
Aug 06, 2010 | 54.80 | 55.74 | 54.35 | 54.90 | 85,072 | -0.80(-1.44%) |
Aug 05, 2010 | 55.27 | 55.85 | 55.21 | 55.70 | 124,472 | +0.65(+1.18%) |
Aug 04, 2010 | 55.10 | 55.43 | 54.73 | 55.05 | 46,494 | -0.29(-0.52%) |
Aug 03, 2010 | 55.24 | 55.65 | 55.08 | 55.34 | 65,672 | +0.64(+1.17%) |
Aug 02, 2010 | 53.80 | 54.77 | 53.79 | 54.70 | 47,273 | +0.65(+1.20%) |
Jul 30, 2010 | 53.47 | 54.24 | 53.20 | 54.05 | 136,510 | +0.05(+0.09%) |
Jul 29, 2010 | 54.69 | 55.05 | 53.60 | 54.00 | 79,925 | +0.60(+1.12%) |
Jul 28, 2010 | 53.75 | 54.16 | 53.11 | 53.40 | 160,217 | -0.57(-1.06%) |
Jul 27, 2010 | 54.53 | 54.58 | 52.95 | 53.97 | 173,120 | -2.13(-3.80%) |
Jul 26, 2010 | 55.12 | 56.20 | 54.88 | 56.10 | 63,573 | +1.05(+1.91%) |
Jul 23, 2010 | 54.47 | 55.05 | 54.02 | 55.05 | 78,137 | +0.55(+1.01%) |
Jul 22, 2010 | 54.06 | 54.81 | 54.05 | 54.50 | 127,429 | +2.53(+4.87%) |
Jul 21, 2010 | 53.15 | 53.20 | 51.53 | 51.97 | 173,975 | -2.11(-3.90%) |
Jul 20, 2010 | 53.20 | 54.34 | 53.20 | 54.08 | 137,951 | -1.34(-2.42%) |
Jul 19, 2010 | 55.60 | 55.93 | 55.00 | 55.42 | 172,713 | -0.05(-0.09%) |
Jul 16, 2010 | 56.70 | 56.89 | 55.45 | 55.47 | 239,234 | -0.86(-1.53%) |
Jul 15, 2010 | 56.19 | 56.50 | 55.11 | 56.33 | 164,939 | +0.84(+1.51%) |
Jul 14, 2010 | 54.75 | 55.70 | 54.75 | 55.49 | 125,543 | -0.16(-0.29%) |
Jul 13, 2010 | 54.88 | 55.85 | 54.88 | 55.65 | 391,643 | +2.85(+5.40%) |
Jul 12, 2010 | 52.40 | 52.80 | 52.01 | 52.80 | 250,480 | -0.30(-0.56%) |
Jul 09, 2010 | 52.35 | 53.10 | 52.35 | 53.10 | 91,419 | -0.05(-0.09%) |
Jul 08, 2010 | 53.15 | 53.20 | 52.28 | 53.15 | 272,702 | -0.35(-0.65%) |
Jul 07, 2010 | 52.15 | 53.51 | 52.07 | 53.50 | 276,839 | +1.75(+3.38%) |
Jul 06, 2010 | 52.45 | 52.94 | 51.30 | 51.75 | 346,872 | +0.98(+1.93%) |
Jul 02, 2010 | 51.37 | 51.66 | 50.30 | 50.77 | 105,533 | -0.38(-0.74%) |
Jul 01, 2010 | 51.45 | 51.77 | 50.05 | 51.15 | 215,598 | +0.60(+1.19%) |
Jun 30, 2010 | 50.95 | 51.67 | 50.50 | 50.55 | 108,537 | +0.25(+0.50%) |
Jun 29, 2010 | 51.08 | 51.08 | 49.92 | 50.30 | 206,320 | -1.55(-2.99%) |
Jun 25, 2010 | 52.10 | 52.24 | 51.50 | 51.85 | 338,946 | -1.40(-2.63%) |
Jun 24, 2010 | 54.28 | 54.40 | 53.23 | 53.25 | 216,285 | -0.87(-1.61%) |
Jun 23, 2010 | 54.40 | 54.85 | 53.53 | 54.12 | 300,152 | +0.35(+0.65%) |
Jun 22, 2010 | 54.50 | 54.75 | 53.61 | 53.77 | 221,534 | -0.30(-0.55%) |
Jun 21, 2010 | 54.95 | 55.10 | 53.90 | 54.07 | 111,999 | +0.62(+1.16%) |
Jun 18, 2010 | 53.30 | 53.75 | 53.20 | 53.45 | 111,982 | +0.71(+1.35%) |
Jun 17, 2010 | 52.05 | 52.74 | 51.64 | 52.74 | 55,887 | +1.84(+3.61%) |
Jun 16, 2010 | 50.56 | 50.95 | 50.19 | 50.90 | 172,535 | -1.80(-3.42%) |
Jun 15, 2010 | 51.95 | 52.73 | 51.57 | 52.70 | 351,268 | +1.25(+2.43%) |
Jun 14, 2010 | 52.52 | 52.55 | 51.45 | 51.45 | 823,494 | -0.53(-1.02%) |
Jun 11, 2010 | 51.17 | 52.05 | 51.00 | 51.98 | 105,358 | -0.62(-1.18%) |
Jun 10, 2010 | 52.30 | 52.95 | 51.75 | 52.60 | 382,199 | +2.50(+4.99%) |
Jun 09, 2010 | 49.57 | 50.75 | 49.51 | 50.10 | 211,997 | +1.95(+4.05%) |
Jun 08, 2010 | 47.89 | 48.40 | 47.60 | 48.15 | 468,726 | +0.60(+1.26%) |