Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.26 | 53.18 | 51.66 | 52.30 | 2,429 | -0.41(-0.78%) |
Aug 30, 2010 | 52.97 | 53.65 | 52.64 | 52.71 | 772,528 | -0.65(-1.22%) |
Aug 27, 2010 | 53.36 | 53.47 | 50.75 | 53.36 | 786,429 | +2.40(+4.71%) |
Aug 26, 2010 | 51.59 | 51.97 | 50.68 | 50.96 | 771 | -0.17(-0.33%) |
Aug 25, 2010 | 49.98 | 51.38 | 49.47 | 51.13 | 1,086,362 | +0.64(+1.27%) |
Aug 24, 2010 | 51.70 | 51.91 | 50.47 | 50.49 | 1,197,005 | -1.64(-3.14%) |
Aug 23, 2010 | 53.13 | 53.25 | 52.10 | 52.13 | 649,416 | -0.55(-1.04%) |
Aug 20, 2010 | 53.09 | 53.28 | 52.22 | 52.67 | 659,577 | -0.60(-1.14%) |
Aug 19, 2010 | 54.49 | 55.00 | 53.06 | 53.28 | 878,532 | -1.68(-3.07%) |
Aug 18, 2010 | 55.53 | 55.62 | 54.55 | 54.96 | 732,051 | -0.56(-1.01%) |
Aug 17, 2010 | 53.91 | 56.23 | 53.61 | 55.52 | 329 | +2.40(+4.52%) |
Aug 16, 2010 | 53.43 | 54.24 | 52.88 | 53.12 | 773,168 | -0.93(-1.72%) |
Aug 13, 2010 | 54.05 | 54.50 | 53.68 | 54.05 | 682,157 | +0.20(+0.36%) |
Aug 12, 2010 | 53.27 | 54.45 | 53.06 | 53.86 | 513,646 | -0.42(-0.77%) |
Aug 11, 2010 | 55.87 | 55.87 | 54.15 | 54.28 | 1,375,988 | -2.59(-4.55%) |
Aug 10, 2010 | 58.53 | 58.59 | 56.31 | 56.86 | 1,249,011 | -2.60(-4.37%) |
Aug 09, 2010 | 57.39 | 59.51 | 57.11 | 59.46 | 1,318,322 | +2.29(+4.01%) |
Aug 06, 2010 | 57.17 | 57.40 | 56.11 | 57.17 | 1,364,670 | +0.28(+0.49%) |
Aug 05, 2010 | 56.43 | 56.89 | 56.24 | 56.89 | 1,029,936 | +0.18(+0.31%) |
Aug 04, 2010 | 55.03 | 56.71 | 54.94 | 56.71 | 1,063,239 | +1.77(+3.22%) |
Aug 03, 2010 | 54.88 | 55.32 | 54.29 | 54.95 | 1,102 | -0.07(-0.12%) |
Aug 02, 2010 | 54.39 | 55.13 | 53.50 | 55.01 | 1,175,208 | +1.51(+2.82%) |
Jul 30, 2010 | 53.50 | 53.75 | 52.61 | 53.50 | 629,049 | -0.08(-0.16%) |
Jul 29, 2010 | 54.68 | 54.95 | 53.06 | 53.59 | 616,374 | -0.61(-1.13%) |
Jul 28, 2010 | 54.20 | 55.13 | 54.01 | 54.20 | 769 | -0.38(-0.70%) |
Jul 27, 2010 | 54.58 | 54.92 | 54.01 | 54.58 | 551 | +0.06(+0.10%) |
Jul 26, 2010 | 52.94 | 54.55 | 52.79 | 54.53 | 1,454,166 | +1.79(+3.39%) |
Jul 23, 2010 | 51.86 | 52.78 | 51.54 | 52.74 | 1,278,257 | +0.88(+1.69%) |
Jul 22, 2010 | 53.79 | 53.93 | 51.31 | 51.86 | 2,734,987 | -1.43(-2.69%) |
Jul 21, 2010 | 53.49 | 54.49 | 53.21 | 53.30 | 1,538,113 | +0.06(+0.10%) |
Jul 20, 2010 | 51.94 | 53.24 | 51.42 | 53.24 | 950,388 | +0.33(+0.62%) |
Jul 19, 2010 | 52.34 | 53.43 | 52.22 | 52.92 | 1,019,465 | +0.90(+1.74%) |
Jul 16, 2010 | 52.01 | 54.43 | 52.01 | 52.01 | 1,033,992 | -2.02(-3.74%) |
Jul 15, 2010 | 54.87 | 55.35 | 53.41 | 54.03 | 1,174,338 | -0.66(-1.21%) |
Jul 14, 2010 | 54.28 | 55.13 | 53.71 | 54.69 | 1,085,966 | +0.04(+0.07%) |
Jul 13, 2010 | 53.05 | 54.91 | 52.60 | 54.66 | 1,701,663 | +2.47(+4.73%) |
Jul 12, 2010 | 52.96 | 54.35 | 52.13 | 52.19 | 1,909,452 | -1.98(-3.66%) |
Jul 09, 2010 | 54.17 | 54.23 | 52.53 | 54.17 | 1,211,786 | +1.51(+2.86%) |
Jul 08, 2010 | 52.79 | 54.51 | 51.68 | 52.66 | 1,722,248 | +0.72(+1.38%) |
Jul 07, 2010 | 51.52 | 52.08 | 50.11 | 51.95 | 2,174,396 | +1.10(+2.16%) |
Jul 06, 2010 | 50.85 | 53.74 | 50.51 | 50.85 | 1,821 | -1.00(-1.92%) |
Jul 02, 2010 | 51.85 | 55.84 | 51.83 | 51.85 | 3,030,746 | -3.45(-6.24%) |
Jul 01, 2010 | 55.30 | 55.85 | 53.85 | 55.30 | 2,210,319 | -0.10(-0.18%) |
Jun 30, 2010 | 55.43 | 56.77 | 55.30 | 55.40 | 1,261,080 | -0.07(-0.13%) |
Jun 29, 2010 | 55.48 | 57.75 | 55.03 | 55.48 | 333 | -4.00(-6.73%) |
Jun 25, 2010 | 59.48 | 61.30 | 59.27 | 59.48 | 2,316,289 | -1.54(-2.52%) |
Jun 24, 2010 | 61.92 | 62.91 | 60.81 | 61.01 | 1,349,128 | -1.32(-2.12%) |
Jun 23, 2010 | 62.13 | 62.70 | 61.43 | 62.34 | 1,202,798 | +0.44(+0.71%) |
Jun 22, 2010 | 64.41 | 64.45 | 61.85 | 61.90 | 1,919,970 | -2.36(-3.68%) |
Jun 21, 2010 | 66.67 | 67.01 | 63.97 | 64.26 | 803,943 | -1.36(-2.07%) |
Jun 18, 2010 | 65.62 | 66.15 | 65.30 | 65.62 | 718,318 | -0.37(-0.56%) |
Jun 17, 2010 | 66.12 | 66.34 | 65.34 | 65.99 | 1,045,089 | -0.15(-0.23%) |
Jun 16, 2010 | 65.19 | 66.59 | 64.82 | 66.14 | 1,281,618 | +0.57(+0.87%) |
Jun 15, 2010 | 64.52 | 65.60 | 63.93 | 65.58 | 1,483,972 | +1.85(+2.91%) |
Jun 14, 2010 | 64.85 | 64.98 | 63.61 | 63.72 | 1,057,621 | -0.87(-1.34%) |
Jun 11, 2010 | 61.93 | 64.63 | 61.83 | 64.59 | 1,212,706 | +1.76(+2.80%) |
Jun 10, 2010 | 62.65 | 63.49 | 61.65 | 62.83 | 1,484,782 | +1.17(+1.90%) |
Jun 09, 2010 | 62.29 | 63.20 | 61.43 | 61.66 | 1,073,653 | -0.33(-0.53%) |
Jun 08, 2010 | 61.81 | 62.18 | 60.66 | 61.98 | 1,405,241 | +0.49(+0.80%) |
Jun 07, 2010 | 64.11 | 64.18 | 61.42 | 61.49 | 1,286,885 | -2.37(-3.72%) |
Jun 04, 2010 | 63.86 | 66.21 | 63.72 | 63.86 | 1,432,119 | -2.87(-4.30%) |
Jun 03, 2010 | 65.86 | 67.60 | 65.75 | 66.73 | 957,697 | +1.18(+1.80%) |
Jun 02, 2010 | 64.12 | 65.65 | 64.01 | 65.55 | 1,326,398 | +1.95(+3.06%) |