Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 61.36 | 62.50 | 59.63 | 61.43 | 10,304 | +0.64(+1.05%) |
Aug 30, 2010 | 60.53 | 62.32 | 60.27 | 60.79 | 3,952,310 | +1.48(+2.49%) |
Aug 27, 2010 | 59.32 | 59.42 | 56.36 | 59.32 | 1,820,618 | +2.06(+3.61%) |
Aug 26, 2010 | 57.83 | 57.83 | 56.49 | 57.25 | 21,270 | -0.12(-0.22%) |
Aug 25, 2010 | 57.47 | 57.63 | 56.28 | 57.38 | 26,217 | -0.40(-0.69%) |
Aug 24, 2010 | 58.21 | 58.51 | 57.58 | 57.77 | 1,488 | -1.66(-2.79%) |
Aug 23, 2010 | 59.40 | 60.18 | 59.40 | 59.43 | 1,082,992 | +0.24(+0.40%) |
Aug 20, 2010 | 59.48 | 59.92 | 58.75 | 59.19 | 1,181,939 | -0.79(-1.31%) |
Aug 19, 2010 | 60.51 | 60.55 | 59.61 | 59.98 | 529 | -0.82(-1.35%) |
Aug 18, 2010 | 61.23 | 61.34 | 60.13 | 60.80 | 7,289 | -0.60(-0.98%) |
Aug 17, 2010 | 59.52 | 61.87 | 59.27 | 61.40 | 1,464 | +2.53(+4.30%) |
Aug 16, 2010 | 58.96 | 59.41 | 58.31 | 58.87 | 1,921,307 | -0.37(-0.63%) |
Aug 13, 2010 | 59.24 | 59.56 | 58.19 | 59.24 | 1,405,752 | +0.59(+1.01%) |
Aug 12, 2010 | 58.15 | 59.11 | 58.05 | 58.65 | 1,115,334 | -0.48(-0.81%) |
Aug 11, 2010 | 59.75 | 60.16 | 58.73 | 59.12 | 324 | -1.75(-2.87%) |
Aug 10, 2010 | 60.74 | 61.08 | 60.12 | 60.87 | 31,815 | -0.53(-0.86%) |
Aug 09, 2010 | 61.29 | 61.53 | 60.53 | 61.40 | 1,437,432 | +0.53(+0.87%) |
Aug 06, 2010 | 60.87 | 61.42 | 59.97 | 60.87 | 1,707,979 | -0.53(-0.86%) |
Aug 05, 2010 | 60.10 | 61.51 | 59.89 | 61.40 | 1,596,499 | +0.79(+1.30%) |
Aug 04, 2010 | 60.65 | 61.13 | 60.06 | 60.61 | 9,691 | -0.11(-0.17%) |
Aug 03, 2010 | 60.69 | 61.56 | 60.45 | 60.72 | 13,648 | +0.06(+0.10%) |
Aug 02, 2010 | 59.93 | 60.82 | 59.30 | 60.66 | 1,584,275 | +1.65(+2.80%) |
Jul 30, 2010 | 59.00 | 60.39 | 58.56 | 59.00 | 2,580,291 | -0.96(-1.60%) |
Jul 29, 2010 | 60.89 | 61.45 | 59.27 | 59.96 | 6,391 | +0.50(+0.84%) |
Jul 28, 2010 | 59.46 | 60.14 | 59.07 | 59.46 | 157 | +0.11(+0.18%) |
Jul 27, 2010 | 59.36 | 60.55 | 58.85 | 59.36 | 5,923 | -0.63(-1.06%) |
Jul 26, 2010 | 59.29 | 60.21 | 59.29 | 59.99 | 1,129,205 | +0.71(+1.20%) |
Jul 23, 2010 | 59.35 | 59.53 | 58.08 | 59.28 | 1,669,831 | -0.36(-0.60%) |
Jul 22, 2010 | 59.40 | 60.01 | 58.92 | 59.64 | 8,812 | +1.50(+2.59%) |
Jul 21, 2010 | 59.65 | 59.67 | 57.76 | 58.13 | 2,170,515 | -1.31(-2.21%) |
Jul 20, 2010 | 59.44 | 59.57 | 57.36 | 59.44 | 1,185,688 | +1.36(+2.35%) |
Jul 19, 2010 | 57.98 | 58.36 | 57.33 | 58.08 | 1,341,863 | +0.35(+0.61%) |
Jul 16, 2010 | 57.73 | 58.74 | 57.42 | 57.73 | 2,231,966 | -0.64(-1.10%) |
Jul 15, 2010 | 58.72 | 59.45 | 58.01 | 58.37 | 1,310,528 | -0.28(-0.48%) |
Jul 14, 2010 | 58.47 | 59.39 | 57.81 | 58.65 | 7,498 | -0.21(-0.36%) |
Jul 13, 2010 | 58.86 | 59.64 | 58.72 | 58.86 | 2,823 | +0.52(+0.89%) |
Jul 12, 2010 | 57.64 | 58.39 | 57.51 | 58.34 | 1,481,954 | +0.53(+0.91%) |
Jul 09, 2010 | 57.82 | 58.56 | 57.15 | 57.82 | 1,579,154 | -0.62(-1.05%) |
Jul 08, 2010 | 58.32 | 58.76 | 56.97 | 58.43 | 6,998 | +0.76(+1.31%) |
Jul 07, 2010 | 55.20 | 57.68 | 55.20 | 57.68 | 2,606,953 | +2.37(+4.28%) |
Jul 06, 2010 | 55.48 | 56.21 | 54.72 | 55.31 | 10,157 | +0.86(+1.58%) |
Jul 02, 2010 | 54.45 | 54.97 | 53.78 | 54.45 | 2,370,937 | +0.60(+1.11%) |
Jul 01, 2010 | 52.98 | 54.40 | 52.11 | 53.85 | 3,127,931 | +0.77(+1.44%) |
Jun 30, 2010 | 53.05 | 53.93 | 52.71 | 53.08 | 2,737 | +0.09(+0.17%) |
Jun 29, 2010 | 52.99 | 53.70 | 52.73 | 52.99 | 454 | -2.35(-4.24%) |
Jun 25, 2010 | 55.34 | 55.93 | 54.00 | 55.34 | 3,005,379 | +0.84(+1.53%) |
Jun 24, 2010 | 54.66 | 55.31 | 54.19 | 54.51 | 2,202,991 | -0.40(-0.74%) |
Jun 23, 2010 | 55.41 | 55.63 | 54.67 | 54.91 | 2,025,387 | -0.57(-1.03%) |
Jun 22, 2010 | 57.40 | 57.46 | 55.23 | 55.48 | 4,198 | -1.96(-3.42%) |
Jun 21, 2010 | 58.73 | 59.28 | 57.02 | 57.45 | 1,791,295 | -0.61(-1.05%) |
Jun 18, 2010 | 58.05 | 58.26 | 57.20 | 58.05 | 1,740,972 | -0.11(-0.18%) |
Jun 17, 2010 | 58.12 | 58.30 | 57.57 | 58.16 | 1,609,624 | -0.09(-0.15%) |
Jun 16, 2010 | 57.98 | 58.66 | 57.07 | 58.25 | 2,284,006 | -0.22(-0.38%) |
Jun 15, 2010 | 56.93 | 58.56 | 56.58 | 58.47 | 5,469 | +2.44(+4.35%) |
Jun 14, 2010 | 57.06 | 57.39 | 55.66 | 56.03 | 2,132,132 | -0.26(-0.47%) |
Jun 11, 2010 | 55.67 | 56.31 | 55.19 | 56.29 | 1,921,010 | +0.07(+0.13%) |
Jun 10, 2010 | 54.95 | 56.30 | 54.92 | 56.22 | 1,254 | +2.49(+4.63%) |
Jun 09, 2010 | 54.15 | 55.04 | 53.28 | 53.73 | 3,440,380 | +0.16(+0.30%) |
Jun 08, 2010 | 52.98 | 53.65 | 52.26 | 53.58 | 10,226 | +0.64(+1.21%) |
Jun 07, 2010 | 54.02 | 54.32 | 52.74 | 52.93 | 2,397,130 | -0.39(-0.73%) |
Jun 04, 2010 | 53.32 | 56.42 | 53.06 | 53.32 | 4,004,710 | -2.47(-4.43%) |
Jun 03, 2010 | 54.62 | 56.02 | 53.85 | 55.79 | 5,970,759 | +2.87(+5.42%) |
Jun 02, 2010 | 49.99 | 52.92 | 49.71 | 52.92 | 33,082 | +3.45(+6.97%) |