Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 59.33 | 59.56 | 58.46 | 59.38 | 2,808 | +0.20(+0.34%) |
Aug 30, 2010 | 58.84 | 59.77 | 58.84 | 59.18 | 1,523,439 | -0.10(-0.17%) |
Aug 27, 2010 | 59.28 | 59.33 | 57.80 | 59.28 | 1,665,602 | +0.31(+0.53%) |
Aug 26, 2010 | 59.53 | 59.78 | 58.50 | 58.96 | 3,118 | -0.33(-0.56%) |
Aug 25, 2010 | 58.03 | 59.58 | 57.95 | 59.30 | 4,457 | +1.13(+1.95%) |
Aug 24, 2010 | 57.95 | 58.72 | 57.66 | 58.17 | 308 | -0.57(-0.97%) |
Aug 23, 2010 | 59.41 | 59.70 | 58.73 | 58.73 | 940,102 | -0.44(-0.74%) |
Aug 20, 2010 | 59.15 | 59.60 | 58.60 | 59.17 | 1,487,823 | -0.50(-0.83%) |
Aug 19, 2010 | 61.16 | 61.27 | 59.15 | 59.67 | 308 | -1.76(-2.86%) |
Aug 18, 2010 | 62.00 | 62.00 | 61.33 | 61.42 | 165 | -0.52(-0.84%) |
Aug 17, 2010 | 60.15 | 62.00 | 59.78 | 61.94 | 1,336 | +2.34(+3.93%) |
Aug 16, 2010 | 59.16 | 59.93 | 58.95 | 59.60 | 996,759 | +0.18(+0.31%) |
Aug 13, 2010 | 59.42 | 59.99 | 58.91 | 59.42 | 1,582,548 | +0.20(+0.34%) |
Aug 12, 2010 | 58.94 | 59.62 | 58.72 | 59.22 | 1,466,916 | -0.38(-0.63%) |
Aug 11, 2010 | 59.83 | 60.54 | 59.34 | 59.59 | 1,692,925 | -1.27(-2.08%) |
Aug 10, 2010 | 60.83 | 61.53 | 60.28 | 60.86 | 45,537 | -0.41(-0.66%) |
Aug 09, 2010 | 60.28 | 61.37 | 60.13 | 61.26 | 1,455,470 | +1.13(+1.88%) |
Aug 06, 2010 | 60.13 | 61.05 | 59.16 | 60.13 | 1,767,070 | -1.05(-1.71%) |
Aug 05, 2010 | 61.33 | 61.95 | 60.94 | 61.18 | 1,633 | -0.55(-0.89%) |
Aug 04, 2010 | 61.66 | 61.99 | 60.91 | 61.73 | 1,357,292 | +0.37(+0.60%) |
Aug 03, 2010 | 61.16 | 61.85 | 60.86 | 61.36 | 4,457 | -0.21(-0.34%) |
Aug 02, 2010 | 60.11 | 61.65 | 60.11 | 61.57 | 1,786,595 | +2.18(+3.67%) |
Jul 30, 2010 | 59.39 | 60.17 | 58.89 | 59.39 | 2,380,908 | -0.34(-0.57%) |
Jul 29, 2010 | 60.25 | 60.77 | 59.46 | 59.73 | 1,929,838 | +0.01(+0.01%) |
Jul 28, 2010 | 59.73 | 60.26 | 59.26 | 59.73 | 3,294 | -0.07(-0.11%) |
Jul 27, 2010 | 59.79 | 60.38 | 58.78 | 59.79 | 2,474 | +0.06(+0.10%) |
Jul 26, 2010 | 58.32 | 59.81 | 58.14 | 59.73 | 1,610,244 | +1.22(+2.09%) |
Jul 23, 2010 | 57.84 | 58.53 | 57.17 | 58.51 | 1,696,282 | +0.35(+0.60%) |
Jul 22, 2010 | 56.90 | 58.56 | 56.81 | 58.16 | 2,418,741 | +1.91(+3.39%) |
Jul 21, 2010 | 57.72 | 57.72 | 55.96 | 56.25 | 2,144,846 | -0.93(-1.62%) |
Jul 20, 2010 | 57.18 | 57.22 | 54.79 | 57.18 | 2,183,637 | +1.33(+2.37%) |
Jul 19, 2010 | 55.31 | 56.06 | 54.60 | 55.85 | 1,612,910 | +0.54(+0.97%) |
Jul 16, 2010 | 55.31 | 57.08 | 55.04 | 55.31 | 3,116,710 | -2.02(-3.52%) |
Jul 15, 2010 | 57.83 | 57.94 | 56.60 | 57.33 | 1,860,723 | -0.48(-0.83%) |
Jul 14, 2010 | 57.44 | 58.24 | 57.13 | 57.81 | 26,542 | +0.02(+0.03%) |
Jul 13, 2010 | 56.63 | 58.00 | 56.63 | 57.79 | 2,353,349 | +1.56(+2.77%) |
Jul 12, 2010 | 55.87 | 56.36 | 55.44 | 56.23 | 1,460,559 | +0.31(+0.56%) |
Jul 09, 2010 | 55.92 | 55.97 | 55.01 | 55.92 | 1,688,932 | +0.67(+1.21%) |
Jul 08, 2010 | 54.98 | 55.26 | 54.35 | 55.25 | 6,783 | +0.77(+1.42%) |
Jul 07, 2010 | 52.04 | 54.49 | 52.04 | 54.48 | 3,177,232 | +2.55(+4.92%) |
Jul 06, 2010 | 51.92 | 53.69 | 51.48 | 51.92 | 3,361 | -0.54(-1.04%) |
Jul 02, 2010 | 52.47 | 53.67 | 52.29 | 52.47 | 1,819,559 | -0.82(-1.53%) |
Jul 01, 2010 | 53.29 | 53.78 | 52.25 | 53.29 | 2,445,858 | +0.07(+0.14%) |
Jun 30, 2010 | 54.13 | 54.57 | 53.02 | 53.21 | 25,591 | -0.94(-1.74%) |
Jun 29, 2010 | 54.16 | 55.05 | 53.70 | 54.16 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.46 | 56.66 | 55.14 | 56.46 | 3,801,576 | +1.28(+2.31%) |
Jun 24, 2010 | 56.03 | 56.33 | 55.11 | 55.19 | 2,134,156 | -1.22(-2.16%) |
Jun 23, 2010 | 55.60 | 56.91 | 55.40 | 56.40 | 3,320,986 | +0.81(+1.46%) |
Jun 22, 2010 | 56.21 | 56.71 | 55.48 | 55.59 | 23,195 | -0.60(-1.07%) |
Jun 21, 2010 | 57.43 | 57.51 | 55.96 | 56.19 | 1,661,433 | -0.60(-1.06%) |
Jun 18, 2010 | 56.79 | 57.08 | 56.43 | 56.79 | 2,811,595 | -0.01(-0.02%) |
Jun 17, 2010 | 56.65 | 57.00 | 56.39 | 56.80 | 2,342,995 | +0.08(+0.15%) |
Jun 16, 2010 | 56.53 | 57.12 | 56.11 | 56.72 | 2,282,280 | +0.04(+0.07%) |
Jun 15, 2010 | 55.71 | 56.73 | 55.33 | 56.68 | 2,718,428 | +1.28(+2.32%) |
Jun 14, 2010 | 55.52 | 55.99 | 55.02 | 55.39 | 3,067,694 | +0.15(+0.26%) |
Jun 11, 2010 | 54.08 | 55.34 | 53.54 | 55.25 | 2,190,063 | +0.65(+1.19%) |
Jun 10, 2010 | 53.39 | 54.65 | 52.99 | 54.60 | 19,738 | +1.89(+3.59%) |
Jun 09, 2010 | 53.31 | 54.22 | 52.47 | 52.71 | 2,578,502 | -0.22(-0.41%) |
Jun 08, 2010 | 52.01 | 53.12 | 51.02 | 52.93 | 3,300,395 | +0.97(+1.86%) |
Jun 07, 2010 | 52.87 | 53.63 | 51.91 | 51.96 | 3,110,786 | -0.67(-1.28%) |
Jun 04, 2010 | 52.63 | 54.79 | 52.39 | 52.63 | 3,097,456 | -2.93(-5.27%) |
Jun 03, 2010 | 55.99 | 55.99 | 54.89 | 55.56 | 1,655,836 | -0.16(-0.29%) |
Jun 02, 2010 | 54.97 | 55.76 | 54.17 | 55.72 | 107,514 | +1.01(+1.84%) |