Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 56.71 | 57.54 | 56.22 | 56.47 | 410,333 | -0.67(-1.17%) |
Aug 30, 2010 | 57.53 | 58.06 | 56.83 | 57.14 | 348,787 | -0.38(-0.66%) |
Aug 27, 2010 | 56.39 | 57.69 | 55.32 | 57.52 | 576,404 | +1.58(+2.82%) |
Aug 26, 2010 | 56.67 | 56.95 | 55.77 | 55.94 | 369,238 | -0.50(-0.89%) |
Aug 25, 2010 | 55.31 | 56.59 | 55.24 | 56.44 | 445,492 | +0.98(+1.77%) |
Aug 24, 2010 | 55.83 | 56.11 | 55.08 | 55.46 | 612,242 | -0.70(-1.25%) |
Aug 23, 2010 | 56.11 | 56.99 | 55.96 | 56.16 | 445,580 | +0.51(+0.92%) |
Aug 20, 2010 | 56.46 | 56.46 | 55.27 | 55.65 | 808,856 | -1.10(-1.94%) |
Aug 19, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 731,578 | -1.01(-1.75%) |
Aug 18, 2010 | 57.71 | 58.14 | 57.25 | 57.76 | 505,322 | -0.22(-0.38%) |
Aug 17, 2010 | 57.99 | 58.67 | 57.80 | 57.98 | 528,747 | +0.26(+0.45%) |
Aug 16, 2010 | 55.79 | 58.00 | 55.59 | 57.72 | 935,395 | +1.48(+2.63%) |
Aug 13, 2010 | 56.57 | 56.92 | 56.15 | 56.24 | 245,661 | -0.45(-0.79%) |
Aug 12, 2010 | 54.74 | 57.49 | 54.06 | 56.69 | 843,833 | +1.69(+3.07%) |
Aug 11, 2010 | 55.51 | 55.51 | 54.17 | 55.00 | 825,577 | -1.32(-2.34%) |
Aug 10, 2010 | 56.45 | 56.77 | 55.65 | 56.32 | 479,924 | -0.63(-1.11%) |
Aug 09, 2010 | 57.10 | 57.39 | 56.63 | 56.95 | 260,834 | +0.23(+0.41%) |
Aug 06, 2010 | 57.04 | 57.31 | 55.86 | 56.72 | 929,638 | -0.57(-0.99%) |
Aug 05, 2010 | 57.30 | 57.68 | 57.01 | 57.29 | 479,976 | -0.22(-0.38%) |
Aug 04, 2010 | 56.60 | 57.60 | 56.58 | 57.51 | 692,340 | +0.93(+1.64%) |
Aug 03, 2010 | 55.88 | 56.87 | 55.56 | 56.58 | 646,037 | +0.64(+1.14%) |
Aug 02, 2010 | 54.71 | 56.00 | 54.71 | 55.94 | 546,768 | +1.58(+2.91%) |
Jul 30, 2010 | 53.54 | 54.70 | 53.22 | 54.36 | 818,566 | +0.46(+0.85%) |
Jul 29, 2010 | 53.08 | 54.31 | 53.05 | 53.90 | 558,312 | +0.68(+1.28%) |
Jul 28, 2010 | 54.52 | 54.84 | 53.16 | 53.22 | 441,744 | -1.21(-2.22%) |
Jul 27, 2010 | 54.69 | 54.69 | 53.62 | 54.43 | 717,048 | +0.01(+0.02%) |
Jul 26, 2010 | 53.21 | 54.99 | 53.04 | 54.42 | 634,227 | +1.62(+3.07%) |
Jul 23, 2010 | 53.14 | 53.14 | 51.00 | 52.80 | 1,163,252 | -0.40(-0.75%) |
Jul 22, 2010 | 51.51 | 53.73 | 51.50 | 53.20 | 1,646,851 | +2.08(+4.07%) |
Jul 21, 2010 | 50.83 | 52.16 | 50.83 | 51.12 | 1,131,147 | +0.37(+0.73%) |
Jul 20, 2010 | 49.80 | 50.88 | 49.46 | 50.75 | 461,652 | +0.50(+1.00%) |
Jul 19, 2010 | 50.40 | 50.83 | 50.00 | 50.25 | 363,355 | -0.15(-0.30%) |
Jul 16, 2010 | 51.08 | 51.41 | 50.25 | 50.40 | 541,111 | -0.97(-1.89%) |
Jul 15, 2010 | 51.17 | 51.64 | 50.83 | 51.37 | 615,394 | +0.10(+0.20%) |
Jul 14, 2010 | 51.08 | 51.40 | 50.54 | 51.27 | 450,974 | +0.42(+0.83%) |
Jul 13, 2010 | 50.50 | 51.53 | 50.05 | 50.85 | 790,706 | +0.87(+1.74%) |
Jul 12, 2010 | 51.91 | 52.28 | 49.49 | 49.98 | 1,032,050 | -2.18(-4.18%) |
Jul 09, 2010 | 51.10 | 52.25 | 51.10 | 52.16 | 410,332 | +0.81(+1.58%) |
Jul 08, 2010 | 50.57 | 51.55 | 50.45 | 51.35 | 570,956 | +0.95(+1.88%) |
Jul 07, 2010 | 50.36 | 50.61 | 49.29 | 50.40 | 1,275,143 | -0.03(-0.06%) |
Jul 06, 2010 | 51.16 | 51.73 | 50.05 | 50.43 | 475,355 | -0.02(-0.04%) |
Jul 02, 2010 | 49.43 | 51.00 | 49.43 | 50.45 | 922,263 | +0.81(+1.63%) |
Jul 01, 2010 | 51.19 | 51.19 | 48.61 | 49.64 | 1,724,957 | -1.55(-3.03%) |
Jun 30, 2010 | 52.62 | 53.05 | 51.08 | 51.19 | 817,163 | -1.28(-2.44%) |
Jun 29, 2010 | 53.49 | 53.54 | 52.28 | 52.47 | 566,945 | -1.09(-2.04%) |
Jun 25, 2010 | 52.76 | 54.03 | 52.70 | 53.56 | 659,079 | +0.88(+1.67%) |
Jun 24, 2010 | 53.49 | 53.73 | 52.65 | 52.68 | 592,016 | -1.21(-2.25%) |
Jun 23, 2010 | 53.56 | 54.23 | 53.41 | 53.89 | 312,638 | -0.04(-0.07%) |
Jun 22, 2010 | 54.37 | 54.58 | 53.82 | 53.93 | 875,499 | -0.45(-0.83%) |
Jun 21, 2010 | 54.81 | 55.14 | 54.16 | 54.38 | 489,655 | -0.01(-0.02%) |
Jun 18, 2010 | 54.26 | 54.80 | 54.03 | 54.39 | 759,443 | +0.17(+0.31%) |
Jun 17, 2010 | 53.25 | 54.31 | 53.24 | 54.22 | 578,888 | +0.89(+1.67%) |
Jun 16, 2010 | 53.82 | 54.50 | 53.18 | 53.33 | 1,052,392 | -0.52(-0.97%) |
Jun 15, 2010 | 52.98 | 54.17 | 52.69 | 53.85 | 837,214 | +0.93(+1.76%) |
Jun 14, 2010 | 51.87 | 53.74 | 51.87 | 52.92 | 782,232 | +0.97(+1.87%) |
Jun 11, 2010 | 51.07 | 52.53 | 50.57 | 51.95 | 493,320 | +0.37(+0.72%) |
Jun 10, 2010 | 50.61 | 51.66 | 50.13 | 51.58 | 697,517 | +1.35(+2.69%) |
Jun 09, 2010 | 50.85 | 51.68 | 50.11 | 50.23 | 779,147 | -0.19(-0.38%) |
Jun 08, 2010 | 50.73 | 51.11 | 49.40 | 50.42 | 772,857 | -0.41(-0.81%) |
Jun 07, 2010 | 51.81 | 52.12 | 50.60 | 50.83 | 780,338 | -0.94(-1.82%) |
Jun 04, 2010 | 52.69 | 53.79 | 51.69 | 51.77 | 859,497 | -1.58(-2.96%) |
Jun 03, 2010 | 53.21 | 53.55 | 52.72 | 53.35 | 1,406,581 | +1.01(+1.93%) |
Jun 02, 2010 | 49.11 | 52.62 | 49.11 | 52.34 | 1,822,608 | +3.50(+7.17%) |