Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 55.88 | 56.30 | 55.52 | 55.92 | 2,621 | -0.24(-0.43%) |
Aug 30, 2010 | 56.54 | 56.61 | 56.00 | 56.17 | 312,908 | -0.56(-0.99%) |
Aug 27, 2010 | 56.73 | 56.74 | 55.72 | 56.73 | 421,450 | +0.59(+1.06%) |
Aug 26, 2010 | 55.67 | 56.27 | 55.57 | 56.14 | 1,487 | +0.76(+1.38%) |
Aug 25, 2010 | 55.57 | 55.96 | 54.82 | 55.37 | 1,930 | -0.54(-0.97%) |
Aug 24, 2010 | 56.67 | 56.73 | 55.90 | 55.92 | 1,302 | -1.41(-2.46%) |
Aug 23, 2010 | 57.13 | 57.47 | 56.76 | 57.32 | 400,653 | +0.41(+0.72%) |
Aug 20, 2010 | 55.86 | 57.01 | 55.70 | 56.91 | 275,018 | +0.85(+1.51%) |
Aug 19, 2010 | 56.62 | 56.81 | 55.89 | 56.07 | 985 | -0.79(-1.40%) |
Aug 18, 2010 | 57.19 | 57.26 | 56.63 | 56.86 | 334 | -0.33(-0.57%) |
Aug 17, 2010 | 57.05 | 57.61 | 56.72 | 57.19 | 355 | +0.61(+1.08%) |
Aug 16, 2010 | 56.54 | 56.90 | 56.33 | 56.57 | 257,383 | -0.26(-0.47%) |
Aug 13, 2010 | 56.84 | 57.57 | 56.77 | 56.84 | 390,298 | -0.58(-1.02%) |
Aug 12, 2010 | 57.44 | 57.64 | 57.15 | 57.42 | 336,295 | -0.69(-1.19%) |
Aug 11, 2010 | 58.41 | 58.44 | 57.77 | 58.11 | 582,359 | -1.08(-1.83%) |
Aug 10, 2010 | 59.11 | 59.51 | 58.66 | 59.19 | 229,729 | -0.37(-0.62%) |
Aug 09, 2010 | 58.70 | 59.67 | 58.17 | 59.56 | 326,641 | +0.55(+0.94%) |
Aug 06, 2010 | 59.01 | 59.08 | 57.40 | 59.01 | 381,986 | +0.87(+1.50%) |
Aug 05, 2010 | 58.63 | 58.79 | 58.06 | 58.14 | 281,748 | -0.75(-1.27%) |
Aug 04, 2010 | 58.16 | 58.89 | 58.10 | 58.89 | 974 | +0.95(+1.65%) |
Aug 03, 2010 | 57.78 | 58.30 | 57.06 | 57.94 | 1,854 | +0.07(+0.12%) |
Aug 02, 2010 | 57.52 | 57.89 | 57.18 | 57.87 | 310,063 | +1.10(+1.93%) |
Jul 30, 2010 | 56.77 | 56.96 | 55.57 | 56.77 | 232,080 | +0.41(+0.73%) |
Jul 29, 2010 | 57.25 | 57.25 | 55.71 | 56.36 | 429 | -0.36(-0.63%) |
Jul 28, 2010 | 56.72 | 57.38 | 56.57 | 56.72 | 827 | -0.38(-0.66%) |
Jul 27, 2010 | 57.10 | 57.68 | 56.87 | 57.10 | 844 | -0.42(-0.72%) |
Jul 26, 2010 | 56.65 | 57.53 | 56.48 | 57.51 | 417,160 | +1.02(+1.81%) |
Jul 23, 2010 | 55.14 | 56.51 | 55.08 | 56.49 | 347,866 | +1.33(+2.42%) |
Jul 22, 2010 | 54.38 | 55.44 | 54.33 | 55.16 | 771 | +1.32(+2.46%) |
Jul 21, 2010 | 54.64 | 54.64 | 53.54 | 53.83 | 445,294 | -0.19(-0.35%) |
Jul 20, 2010 | 52.48 | 54.04 | 51.79 | 54.02 | 385 | +0.73(+1.36%) |
Jul 19, 2010 | 52.84 | 53.36 | 52.47 | 53.30 | 333,199 | +0.47(+0.89%) |
Jul 16, 2010 | 52.83 | 53.57 | 52.67 | 52.83 | 373,029 | -0.98(-1.83%) |
Jul 15, 2010 | 54.14 | 54.33 | 53.40 | 53.81 | 258,540 | -0.43(-0.80%) |
Jul 14, 2010 | 53.71 | 54.24 | 53.57 | 54.24 | 228 | +0.11(+0.20%) |
Jul 13, 2010 | 52.91 | 54.33 | 52.60 | 54.14 | 401 | +1.86(+3.56%) |
Jul 12, 2010 | 52.03 | 52.52 | 51.84 | 52.27 | 220,950 | -0.02(-0.03%) |
Jul 09, 2010 | 52.29 | 52.46 | 51.96 | 52.29 | 156,510 | +0.29(+0.55%) |
Jul 08, 2010 | 52.05 | 52.36 | 51.25 | 52.00 | 465 | +0.23(+0.44%) |
Jul 07, 2010 | 50.42 | 51.81 | 50.40 | 51.78 | 309,920 | +1.57(+3.12%) |
Jul 06, 2010 | 50.21 | 51.22 | 49.88 | 50.21 | 1,685 | +0.14(+0.29%) |
Jul 02, 2010 | 50.06 | 51.07 | 49.94 | 50.06 | 268,922 | -0.51(-1.00%) |
Jul 01, 2010 | 50.63 | 50.73 | 49.44 | 50.57 | 400,038 | -0.14(-0.27%) |
Jun 30, 2010 | 51.32 | 51.81 | 50.60 | 50.71 | 485,528 | -0.82(-1.59%) |
Jun 29, 2010 | 51.53 | 52.94 | 51.25 | 51.53 | 693 | -1.81(-3.39%) |
Jun 25, 2010 | 53.33 | 53.42 | 51.66 | 53.33 | 802,242 | +1.48(+2.86%) |
Jun 24, 2010 | 52.44 | 52.80 | 51.68 | 51.85 | 143 | -0.94(-1.78%) |
Jun 23, 2010 | 53.08 | 53.13 | 52.12 | 52.79 | 433,607 | -0.17(-0.33%) |
Jun 22, 2010 | 54.35 | 54.70 | 52.91 | 52.96 | 361 | -1.44(-2.64%) |
Jun 21, 2010 | 54.53 | 55.10 | 54.14 | 54.40 | 555,421 | +0.39(+0.73%) |
Jun 18, 2010 | 54.01 | 54.63 | 53.92 | 54.01 | 421,419 | -0.14(-0.27%) |
Jun 17, 2010 | 54.18 | 54.58 | 53.88 | 54.15 | 383,873 | -0.03(-0.06%) |
Jun 16, 2010 | 53.94 | 54.64 | 53.91 | 54.18 | 459,478 | +0.23(+0.43%) |
Jun 15, 2010 | 51.94 | 54.08 | 51.94 | 53.95 | 1,192 | +1.66(+3.17%) |
Jun 14, 2010 | 51.99 | 52.55 | 51.87 | 52.29 | 673,233 | +0.50(+0.96%) |
Jun 11, 2010 | 50.60 | 51.80 | 50.59 | 51.79 | 315,836 | +0.72(+1.41%) |
Jun 10, 2010 | 50.77 | 51.09 | 50.50 | 51.07 | 558 | +1.07(+2.15%) |
Jun 09, 2010 | 50.28 | 50.69 | 49.78 | 50.00 | 435,032 | +0.21(+0.43%) |
Jun 08, 2010 | 50.19 | 50.32 | 49.12 | 49.78 | 236 | -0.27(-0.54%) |
Jun 07, 2010 | 51.82 | 51.84 | 50.03 | 50.06 | 461,351 | -1.76(-3.40%) |
Jun 04, 2010 | 51.82 | 52.90 | 51.56 | 51.82 | 816,739 | -0.67(-1.27%) |
Jun 03, 2010 | 51.67 | 52.50 | 51.47 | 52.49 | 565,159 | +0.71(+1.37%) |
Jun 02, 2010 | 51.29 | 51.78 | 50.63 | 51.78 | 1,833 | +0.75(+1.47%) |