Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 53.33 | 54.10 | 53.05 | 53.49 | 8,453 | -0.16(-0.29%) |
Aug 30, 2010 | 54.46 | 54.78 | 53.49 | 53.64 | 388,812 | -1.02(-1.87%) |
Aug 27, 2010 | 53.61 | 54.82 | 53.24 | 54.67 | 578,411 | +1.27(+2.38%) |
Aug 26, 2010 | 53.73 | 54.44 | 53.34 | 53.39 | 656,997 | +0.04(+0.07%) |
Aug 25, 2010 | 53.50 | 53.59 | 52.55 | 53.36 | 1,140,539 | -0.58(-1.08%) |
Aug 24, 2010 | 53.82 | 54.26 | 52.86 | 53.94 | 135 | -0.76(-1.38%) |
Aug 23, 2010 | 55.22 | 55.75 | 54.60 | 54.69 | 387,776 | -0.17(-0.30%) |
Aug 20, 2010 | 54.42 | 54.93 | 54.01 | 54.86 | 546,537 | -0.08(-0.15%) |
Aug 19, 2010 | 55.72 | 55.93 | 54.67 | 54.94 | 135 | -1.18(-2.10%) |
Aug 18, 2010 | 56.12 | 56.56 | 55.64 | 56.12 | 458,235 | -0.13(-0.23%) |
Aug 17, 2010 | 55.62 | 56.51 | 55.39 | 56.25 | 568,263 | +1.08(+1.96%) |
Aug 16, 2010 | 54.46 | 55.40 | 54.17 | 55.17 | 671,665 | +0.35(+0.64%) |
Aug 13, 2010 | 54.82 | 55.34 | 54.69 | 54.82 | 486,367 | -0.67(-1.21%) |
Aug 12, 2010 | 54.89 | 55.76 | 54.75 | 55.50 | 400,173 | -0.32(-0.58%) |
Aug 11, 2010 | 56.97 | 56.97 | 55.56 | 55.82 | 752,139 | -2.18(-3.75%) |
Aug 10, 2010 | 58.38 | 58.43 | 57.57 | 58.00 | 281,625 | -0.80(-1.37%) |
Aug 09, 2010 | 58.61 | 58.93 | 58.33 | 58.80 | 174,150 | +0.55(+0.95%) |
Aug 06, 2010 | 58.25 | 58.41 | 57.40 | 58.25 | 291,928 | -0.28(-0.47%) |
Aug 05, 2010 | 58.19 | 58.91 | 58.18 | 58.52 | 330,371 | -0.14(-0.24%) |
Aug 04, 2010 | 58.58 | 59.05 | 58.42 | 58.66 | 661,725 | +0.07(+0.13%) |
Aug 03, 2010 | 58.10 | 58.99 | 57.70 | 58.59 | 766,153 | +0.44(+0.76%) |
Aug 02, 2010 | 58.39 | 58.59 | 57.87 | 58.15 | 584,122 | +0.48(+0.83%) |
Jul 30, 2010 | 57.67 | 57.97 | 56.21 | 57.67 | 582,895 | +0.39(+0.68%) |
Jul 29, 2010 | 57.85 | 57.90 | 56.66 | 57.28 | 540,619 | -0.04(-0.06%) |
Jul 28, 2010 | 57.91 | 58.05 | 57.05 | 57.31 | 713,092 | -0.66(-1.13%) |
Jul 27, 2010 | 57.97 | 60.68 | 57.84 | 57.97 | 108 | -0.61(-1.04%) |
Jul 26, 2010 | 57.33 | 60.13 | 57.22 | 58.58 | 1,566,581 | +1.37(+2.39%) |
Jul 23, 2010 | 55.43 | 57.49 | 55.32 | 57.21 | 1,063,119 | +1.74(+3.14%) |
Jul 22, 2010 | 54.59 | 55.69 | 54.44 | 55.47 | 821,004 | +1.66(+3.09%) |
Jul 21, 2010 | 54.10 | 54.37 | 53.54 | 53.81 | 1,036,403 | +0.16(+0.29%) |
Jul 20, 2010 | 53.65 | 53.76 | 52.08 | 53.65 | 315,086 | +0.87(+1.64%) |
Jul 19, 2010 | 52.62 | 52.90 | 52.10 | 52.78 | 225,824 | +0.26(+0.49%) |
Jul 16, 2010 | 52.53 | 53.66 | 52.37 | 52.53 | 554,262 | -1.44(-2.67%) |
Jul 15, 2010 | 53.69 | 54.08 | 52.79 | 53.97 | 532,967 | +0.18(+0.33%) |
Jul 14, 2010 | 53.13 | 53.89 | 53.06 | 53.79 | 531,344 | +0.39(+0.73%) |
Jul 13, 2010 | 52.79 | 53.64 | 52.65 | 53.40 | 371,553 | +1.20(+2.30%) |
Jul 12, 2010 | 52.24 | 52.50 | 51.76 | 52.20 | 312,289 | -0.30(-0.56%) |
Jul 09, 2010 | 52.50 | 52.70 | 52.15 | 52.50 | 509,589 | +0.13(+0.25%) |
Jul 08, 2010 | 52.15 | 52.45 | 51.66 | 52.37 | 581,667 | +0.60(+1.16%) |
Jul 07, 2010 | 50.49 | 51.77 | 50.36 | 51.77 | 642,853 | +1.31(+2.59%) |
Jul 06, 2010 | 51.02 | 51.41 | 49.93 | 50.46 | 551,376 | +0.01(+0.02%) |
Jul 02, 2010 | 50.45 | 51.06 | 50.08 | 50.45 | 784,294 | -0.27(-0.53%) |
Jul 01, 2010 | 51.49 | 51.60 | 49.97 | 50.72 | 1,047,375 | -0.82(-1.59%) |
Jun 30, 2010 | 51.19 | 52.47 | 51.04 | 51.54 | 286 | +0.11(+0.21%) |
Jun 29, 2010 | 52.50 | 52.61 | 51.10 | 51.43 | 722,709 | -1.96(-3.67%) |
Jun 25, 2010 | 53.39 | 53.58 | 52.68 | 53.39 | 1,142,064 | +0.03(+0.05%) |
Jun 24, 2010 | 54.01 | 54.56 | 53.27 | 53.37 | 395,939 | -1.17(-2.14%) |
Jun 23, 2010 | 54.60 | 54.93 | 53.82 | 54.54 | 432,088 | +0.15(+0.27%) |
Jun 22, 2010 | 55.66 | 56.16 | 54.31 | 54.39 | 446,458 | -1.15(-2.07%) |
Jun 21, 2010 | 56.50 | 56.62 | 55.31 | 55.54 | 423,242 | -0.29(-0.53%) |
Jun 18, 2010 | 55.83 | 56.05 | 55.10 | 55.83 | 515,617 | +0.18(+0.33%) |
Jun 17, 2010 | 55.49 | 55.71 | 54.90 | 55.65 | 347,332 | +0.22(+0.40%) |
Jun 16, 2010 | 55.24 | 55.77 | 55.20 | 55.43 | 687,533 | -0.24(-0.43%) |
Jun 15, 2010 | 54.43 | 55.74 | 54.31 | 55.67 | 469,920 | +1.46(+2.68%) |
Jun 14, 2010 | 53.91 | 54.76 | 53.91 | 54.21 | 904,261 | +0.53(+1.00%) |
Jun 11, 2010 | 52.91 | 53.74 | 52.88 | 53.68 | 320,468 | +0.17(+0.31%) |
Jun 10, 2010 | 52.62 | 53.54 | 52.54 | 53.51 | 538,090 | +1.84(+3.57%) |
Jun 09, 2010 | 51.88 | 52.56 | 51.47 | 51.67 | 602,378 | +0.14(+0.27%) |
Jun 08, 2010 | 51.05 | 51.63 | 50.55 | 51.53 | 618,281 | +0.44(+0.87%) |
Jun 07, 2010 | 52.17 | 52.32 | 51.03 | 51.09 | 770,663 | -0.97(-1.86%) |
Jun 04, 2010 | 52.06 | 53.84 | 51.87 | 52.06 | 638,244 | -2.46(-4.51%) |
Jun 03, 2010 | 53.80 | 54.59 | 53.80 | 54.52 | 665,210 | +0.71(+1.32%) |
Jun 02, 2010 | 52.30 | 53.85 | 51.96 | 53.81 | 701,933 | +1.66(+3.18%) |