Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 55.47 | 55.82 | 55.20 | 55.72 | 103,034 | +0.98(+1.79%) |
Aug 30, 2010 | 54.65 | 54.83 | 54.48 | 54.74 | 77,772 | -0.05(-0.09%) |
Aug 27, 2010 | 54.79 | 55.13 | 54.29 | 54.79 | 86,193 | +0.03(+0.05%) |
Aug 26, 2010 | 54.88 | 54.97 | 54.33 | 54.76 | 126,445 | -0.35(-0.64%) |
Aug 25, 2010 | 54.92 | 55.12 | 54.56 | 55.11 | 164,311 | +0.91(+1.68%) |
Aug 24, 2010 | 52.80 | 54.52 | 52.72 | 54.20 | 167,565 | +0.46(+0.86%) |
Aug 23, 2010 | 53.86 | 53.95 | 53.39 | 53.74 | 51,926 | -0.16(-0.30%) |
Aug 20, 2010 | 53.89 | 53.98 | 53.41 | 53.90 | 115,261 | -0.32(-0.59%) |
Aug 19, 2010 | 54.47 | 54.79 | 54.00 | 54.22 | 86,574 | +0.07(+0.13%) |
Aug 18, 2010 | 53.27 | 54.37 | 53.04 | 54.15 | 81,010 | +0.44(+0.82%) |
Aug 17, 2010 | 53.70 | 53.89 | 53.57 | 53.71 | 81,302 | +0.07(+0.13%) |
Aug 16, 2010 | 53.62 | 53.76 | 53.45 | 53.64 | 109,654 | +0.78(+1.48%) |
Aug 13, 2010 | 52.86 | 52.93 | 52.50 | 52.86 | 190,211 | +0.02(+0.04%) |
Aug 12, 2010 | 52.66 | 52.94 | 52.64 | 52.84 | 194,534 | +1.24(+2.40%) |
Aug 11, 2010 | 51.92 | 52.14 | 50.95 | 51.60 | 122,632 | -0.37(-0.71%) |
Aug 10, 2010 | 50.91 | 52.20 | 50.76 | 51.97 | 150 | +0.26(+0.50%) |
Aug 09, 2010 | 52.01 | 52.04 | 51.53 | 51.71 | 79,527 | -0.33(-0.63%) |
Aug 06, 2010 | 52.04 | 52.55 | 51.74 | 52.04 | 99,831 | +0.74(+1.44%) |
Aug 05, 2010 | 51.35 | 51.43 | 50.77 | 51.30 | 83,583 | +0.26(+0.51%) |
Aug 04, 2010 | 51.69 | 51.90 | 51.04 | 51.04 | 180,913 | +0.59(+1.17%) |
Aug 03, 2010 | 50.39 | 50.83 | 50.33 | 50.45 | 100 | +0.39(+0.78%) |
Aug 02, 2010 | 50.55 | 50.79 | 49.88 | 50.06 | 145,418 | +0.05(+0.10%) |
Jul 30, 2010 | 50.01 | 50.23 | 48.89 | 50.01 | 132,986 | +1.01(+2.07%) |
Jul 29, 2010 | 48.36 | 49.06 | 48.25 | 49.00 | 144,929 | +0.40(+0.82%) |
Jul 28, 2010 | 48.31 | 48.75 | 48.02 | 48.60 | 241,555 | +0.21(+0.43%) |
Jul 27, 2010 | 49.66 | 49.66 | 48.11 | 48.39 | 321,923 | -1.77(-3.53%) |
Jul 26, 2010 | 50.92 | 50.92 | 49.95 | 50.16 | 156,293 | -0.49(-0.97%) |
Jul 23, 2010 | 51.59 | 51.81 | 50.37 | 50.65 | 236,467 | -0.66(-1.29%) |
Jul 22, 2010 | 50.52 | 51.85 | 50.52 | 51.31 | 121,971 | +0.87(+1.71%) |
Jul 21, 2010 | 51.25 | 51.41 | 50.33 | 50.45 | 96,683 | -0.70(-1.36%) |
Jul 20, 2010 | 50.33 | 51.21 | 50.19 | 51.14 | 200 | +0.75(+1.49%) |
Jul 19, 2010 | 50.19 | 50.42 | 49.84 | 50.39 | 193,706 | -0.76(-1.49%) |
Jul 16, 2010 | 51.15 | 51.26 | 50.60 | 51.15 | 399,538 | -1.41(-2.68%) |
Jul 15, 2010 | 52.89 | 53.00 | 52.23 | 52.56 | 164,390 | -0.05(-0.10%) |
Jul 14, 2010 | 52.59 | 53.40 | 52.00 | 52.61 | 198,177 | -0.12(-0.23%) |
Jul 13, 2010 | 53.31 | 53.32 | 52.70 | 52.73 | 154,440 | +0.86(+1.65%) |
Jul 12, 2010 | 52.22 | 52.56 | 51.46 | 51.87 | 135,103 | -0.86(-1.63%) |
Jul 09, 2010 | 52.73 | 53.05 | 52.43 | 52.73 | 206,433 | +1.01(+1.95%) |
Jul 08, 2010 | 51.85 | 51.89 | 50.79 | 51.72 | 244,282 | -0.47(-0.90%) |
Jul 07, 2010 | 51.19 | 52.21 | 51.11 | 52.19 | 161,939 | +1.01(+1.97%) |
Jul 06, 2010 | 52.10 | 52.17 | 50.92 | 51.18 | 100 | -1.67(-3.16%) |
Jul 02, 2010 | 52.85 | 52.89 | 52.00 | 52.85 | 236,618 | +1.27(+2.46%) |
Jul 01, 2010 | 55.09 | 55.20 | 51.58 | 51.58 | 695,401 | -4.25(-7.61%) |
Jun 30, 2010 | 55.28 | 56.16 | 55.16 | 55.83 | 100 | +0.37(+0.67%) |
Jun 29, 2010 | 55.29 | 55.97 | 54.29 | 55.46 | 270,538 | -1.41(-2.48%) |
Jun 25, 2010 | 56.87 | 57.20 | 56.66 | 56.87 | 129,067 | +1.31(+2.36%) |
Jun 24, 2010 | 55.02 | 56.31 | 54.98 | 55.56 | 440 | +0.27(+0.49%) |
Jun 23, 2010 | 55.20 | 55.29 | 54.14 | 55.29 | 191,768 | -0.35(-0.63%) |
Jun 22, 2010 | 55.40 | 55.79 | 55.15 | 55.64 | 118,180 | +0.85(+1.56%) |
Jun 21, 2010 | 57.28 | 57.28 | 54.71 | 54.79 | 408,389 | -2.21(-3.88%) |
Jun 18, 2010 | 57.00 | 57.63 | 57.00 | 57.00 | 243,527 | +0.83(+1.48%) |
Jun 17, 2010 | 55.92 | 56.63 | 55.80 | 56.17 | 270,079 | +1.39(+2.54%) |
Jun 16, 2010 | 55.05 | 55.17 | 54.50 | 54.78 | 99,107 | -0.53(-0.96%) |
Jun 15, 2010 | 54.20 | 55.31 | 54.00 | 55.31 | 500 | +1.18(+2.18%) |
Jun 14, 2010 | 54.07 | 54.59 | 53.59 | 54.13 | 120,072 | -0.30(-0.55%) |
Jun 11, 2010 | 54.30 | 54.79 | 53.85 | 54.43 | 151,844 | +0.88(+1.64%) |
Jun 10, 2010 | 53.89 | 54.48 | 53.41 | 53.55 | 236,785 | -1.49(-2.71%) |
Jun 09, 2010 | 54.93 | 55.33 | 54.03 | 55.04 | 264,131 | -0.32(-0.58%) |
Jun 08, 2010 | 55.99 | 56.70 | 55.10 | 55.36 | 100 | -0.45(-0.82%) |
Jun 07, 2010 | 53.36 | 56.13 | 53.27 | 55.81 | 472,872 | +2.11(+3.94%) |
Jun 04, 2010 | 53.70 | 53.96 | 51.88 | 53.70 | 291,168 | +0.93(+1.76%) |
Jun 03, 2010 | 53.77 | 53.98 | 52.30 | 52.77 | 325,604 | -1.54(-2.84%) |
Jun 02, 2010 | 53.99 | 54.40 | 53.46 | 54.31 | 181,296 | -0.12(-0.22%) |