Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.70 | 53.57 | 52.63 | 52.70 | 45,974 | -0.88(-1.65%) |
Aug 30, 2010 | 53.76 | 54.06 | 53.56 | 53.59 | 1,215,905 | -0.32(-0.60%) |
Aug 27, 2010 | 53.91 | 53.97 | 53.11 | 53.91 | 1,184,438 | +0.29(+0.55%) |
Aug 26, 2010 | 53.62 | 54.09 | 53.21 | 53.62 | 129 | -0.32(-0.60%) |
Aug 25, 2010 | 53.35 | 54.19 | 53.31 | 53.94 | 1,261,509 | +0.36(+0.66%) |
Aug 24, 2010 | 54.40 | 54.40 | 53.40 | 53.59 | 402 | -1.32(-2.41%) |
Aug 23, 2010 | 54.95 | 55.52 | 54.89 | 54.91 | 1,761,765 | +0.15(+0.27%) |
Aug 20, 2010 | 54.80 | 55.26 | 54.09 | 54.76 | 1,569,551 | -0.38(-0.69%) |
Aug 19, 2010 | 55.64 | 55.70 | 54.68 | 55.14 | 402 | -0.79(-1.41%) |
Aug 18, 2010 | 55.65 | 56.20 | 55.34 | 55.93 | 1,217,184 | +0.27(+0.49%) |
Aug 17, 2010 | 54.83 | 55.91 | 54.65 | 55.66 | 434 | +1.04(+1.91%) |
Aug 16, 2010 | 54.61 | 54.75 | 54.24 | 54.61 | 889,248 | -0.26(-0.47%) |
Aug 13, 2010 | 54.87 | 55.10 | 54.62 | 54.87 | 864,427 | -0.08(-0.14%) |
Aug 12, 2010 | 54.30 | 55.07 | 54.30 | 54.95 | 1,347,361 | -0.03(-0.06%) |
Aug 11, 2010 | 55.36 | 55.50 | 54.54 | 54.98 | 1,249 | -1.00(-1.78%) |
Aug 10, 2010 | 55.24 | 56.21 | 54.95 | 55.98 | 129 | +0.39(+0.71%) |
Aug 09, 2010 | 55.36 | 55.67 | 55.28 | 55.58 | 855,497 | +0.15(+0.28%) |
Aug 06, 2010 | 55.43 | 55.52 | 54.51 | 55.43 | 1,570,803 | +0.05(+0.10%) |
Aug 05, 2010 | 54.90 | 55.50 | 54.70 | 55.37 | 1,772,439 | +0.32(+0.59%) |
Aug 04, 2010 | 54.61 | 55.11 | 54.32 | 55.05 | 1,585,744 | +0.56(+1.04%) |
Aug 03, 2010 | 54.41 | 54.81 | 54.21 | 54.48 | 875 | +0.05(+0.09%) |
Aug 02, 2010 | 53.78 | 54.51 | 53.51 | 54.44 | 2,917,289 | +1.24(+2.33%) |
Jul 30, 2010 | 53.20 | 53.47 | 51.71 | 53.20 | 2,735,928 | +0.97(+1.87%) |
Jul 29, 2010 | 53.60 | 54.07 | 51.91 | 52.23 | 2,701,642 | -0.61(-1.16%) |
Jul 28, 2010 | 52.84 | 53.20 | 52.11 | 52.84 | 240 | +0.05(+0.09%) |
Jul 27, 2010 | 52.79 | 53.56 | 52.65 | 52.79 | 322 | -0.22(-0.41%) |
Jul 26, 2010 | 51.85 | 53.08 | 51.59 | 53.01 | 2,478,942 | +1.28(+2.48%) |
Jul 23, 2010 | 51.86 | 51.86 | 51.40 | 51.72 | 3,584,747 | -0.39(-0.76%) |
Jul 22, 2010 | 52.01 | 52.77 | 51.88 | 52.12 | 3,052,603 | +0.37(+0.72%) |
Jul 21, 2010 | 52.78 | 52.78 | 51.53 | 51.75 | 2,427,007 | -0.94(-1.78%) |
Jul 20, 2010 | 52.68 | 52.71 | 51.92 | 52.68 | 2,243,191 | +0.05(+0.10%) |
Jul 19, 2010 | 52.57 | 52.87 | 52.43 | 52.63 | 990,222 | +0.24(+0.46%) |
Jul 16, 2010 | 52.39 | 53.61 | 52.29 | 52.39 | 1,579,160 | -1.24(-2.32%) |
Jul 15, 2010 | 53.59 | 53.89 | 53.25 | 53.63 | 1,235,001 | -0.18(-0.33%) |
Jul 14, 2010 | 53.57 | 53.81 | 52.98 | 53.81 | 1,778,408 | +0.05(+0.10%) |
Jul 13, 2010 | 53.78 | 54.19 | 53.66 | 53.76 | 129 | +0.34(+0.64%) |
Jul 12, 2010 | 53.67 | 53.71 | 53.22 | 53.42 | 1,610,284 | -0.29(-0.55%) |
Jul 09, 2010 | 53.71 | 54.20 | 53.39 | 53.71 | 1,309,201 | -0.39(-0.71%) |
Jul 08, 2010 | 54.53 | 54.92 | 53.69 | 54.10 | 30,520 | -0.25(-0.46%) |
Jul 07, 2010 | 52.69 | 54.36 | 52.50 | 54.34 | 646 | +1.62(+3.08%) |
Jul 06, 2010 | 53.07 | 53.22 | 52.26 | 52.72 | 982 | +0.16(+0.31%) |
Jul 02, 2010 | 52.56 | 52.86 | 52.03 | 52.56 | 1,923,431 | +0.53(+1.01%) |
Jul 01, 2010 | 52.37 | 52.37 | 51.52 | 52.03 | 2,952,785 | -0.26(-0.49%) |
Jun 30, 2010 | 51.99 | 52.69 | 51.85 | 52.29 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.05 | 52.83 | 51.81 | 52.05 | 129 | -1.35(-2.52%) |
Jun 25, 2010 | 53.39 | 54.07 | 53.15 | 53.39 | 3,404,345 | -0.29(-0.53%) |
Jun 24, 2010 | 54.14 | 54.36 | 53.61 | 53.68 | 2,005,835 | -0.49(-0.90%) |
Jun 23, 2010 | 55.06 | 55.10 | 54.05 | 54.17 | 2,808,581 | -0.86(-1.56%) |
Jun 22, 2010 | 55.27 | 56.11 | 55.02 | 55.02 | 1,949,531 | -0.25(-0.45%) |
Jun 21, 2010 | 55.47 | 55.79 | 55.09 | 55.27 | 2,175,703 | +0.12(+0.22%) |
Jun 18, 2010 | 55.15 | 55.70 | 55.11 | 55.15 | 2,506,204 | -0.46(-0.83%) |
Jun 17, 2010 | 55.74 | 55.84 | 55.26 | 55.61 | 1,704,422 | -0.10(-0.18%) |
Jun 16, 2010 | 54.82 | 55.71 | 54.50 | 55.71 | 1,725,969 | +0.73(+1.32%) |
Jun 15, 2010 | 54.48 | 54.99 | 54.28 | 54.99 | 1,780,523 | +0.71(+1.31%) |
Jun 14, 2010 | 54.93 | 54.93 | 54.20 | 54.27 | 2,144,107 | +0.39(+0.72%) |
Jun 11, 2010 | 53.78 | 53.99 | 53.49 | 53.89 | 1,898,422 | -0.05(-0.10%) |
Jun 10, 2010 | 53.67 | 53.97 | 53.52 | 53.94 | 1,837,960 | +0.87(+1.63%) |
Jun 09, 2010 | 53.41 | 53.88 | 52.97 | 53.08 | 2,163,680 | -0.22(-0.41%) |
Jun 08, 2010 | 53.41 | 53.65 | 52.67 | 53.29 | 3,412,009 | -0.29(-0.53%) |
Jun 07, 2010 | 54.41 | 54.55 | 53.56 | 53.58 | 1,995,373 | -0.32(-0.60%) |
Jun 04, 2010 | 53.90 | 55.06 | 53.80 | 53.90 | 2,216,925 | -1.78(-3.19%) |
Jun 03, 2010 | 55.53 | 56.06 | 55.18 | 55.68 | 1,289,326 | -0.01(-0.01%) |
Jun 02, 2010 | 54.33 | 55.74 | 54.03 | 55.69 | 11,369 | +1.30(+2.39%) |