Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 59.31 | 59.54 | 58.44 | 59.36 | 2,809 | +0.20(+0.34%) |
Aug 30, 2010 | 58.82 | 59.75 | 58.82 | 59.16 | 1,523,960 | -0.10(-0.17%) |
Aug 27, 2010 | 59.26 | 59.31 | 57.78 | 59.26 | 1,666,172 | +0.31(+0.53%) |
Aug 26, 2010 | 59.51 | 59.76 | 58.48 | 58.94 | 3,120 | -0.33(-0.56%) |
Aug 25, 2010 | 58.01 | 59.56 | 57.93 | 59.28 | 4,458 | +1.13(+1.95%) |
Aug 24, 2010 | 57.93 | 58.70 | 57.64 | 58.15 | 309 | -0.57(-0.97%) |
Aug 23, 2010 | 59.39 | 59.68 | 58.71 | 58.71 | 940,424 | -0.44(-0.74%) |
Aug 20, 2010 | 59.13 | 59.58 | 58.58 | 59.15 | 1,488,332 | -0.50(-0.83%) |
Aug 19, 2010 | 61.13 | 61.25 | 59.13 | 59.65 | 309 | -1.75(-2.86%) |
Aug 18, 2010 | 61.98 | 61.98 | 61.31 | 61.40 | 165 | -0.52(-0.84%) |
Aug 17, 2010 | 60.12 | 61.98 | 59.76 | 61.92 | 1,336 | +2.34(+3.93%) |
Aug 16, 2010 | 59.14 | 59.91 | 58.93 | 59.58 | 997,100 | +0.18(+0.31%) |
Aug 13, 2010 | 59.40 | 59.97 | 58.89 | 59.40 | 1,583,089 | +0.20(+0.34%) |
Aug 12, 2010 | 58.92 | 59.60 | 58.70 | 59.20 | 1,467,417 | -0.38(-0.63%) |
Aug 11, 2010 | 59.81 | 60.52 | 59.32 | 59.57 | 1,693,504 | -1.26(-2.08%) |
Aug 10, 2010 | 60.81 | 61.50 | 60.26 | 60.84 | 45,553 | -0.41(-0.66%) |
Aug 09, 2010 | 60.26 | 61.35 | 60.11 | 61.24 | 1,455,968 | +1.13(+1.88%) |
Aug 06, 2010 | 60.11 | 61.03 | 59.14 | 60.11 | 1,767,675 | -1.05(-1.71%) |
Aug 05, 2010 | 61.30 | 61.93 | 60.92 | 61.16 | 1,634 | -0.55(-0.89%) |
Aug 04, 2010 | 61.64 | 61.96 | 60.89 | 61.71 | 1,357,756 | +0.37(+0.60%) |
Aug 03, 2010 | 61.13 | 61.82 | 60.84 | 61.34 | 4,458 | -0.21(-0.34%) |
Aug 02, 2010 | 60.09 | 61.63 | 60.09 | 61.55 | 1,787,206 | +2.18(+3.67%) |
Jul 30, 2010 | 59.37 | 60.15 | 58.87 | 59.37 | 2,381,722 | -0.34(-0.57%) |
Jul 29, 2010 | 60.23 | 60.75 | 59.44 | 59.71 | 1,930,498 | +0.01(+0.01%) |
Jul 28, 2010 | 59.71 | 60.24 | 59.24 | 59.71 | 3,295 | -0.07(-0.11%) |
Jul 27, 2010 | 59.77 | 60.36 | 58.76 | 59.77 | 2,475 | +0.06(+0.10%) |
Jul 26, 2010 | 58.30 | 59.79 | 58.12 | 59.71 | 1,610,794 | +1.22(+2.09%) |
Jul 23, 2010 | 57.83 | 58.51 | 57.15 | 58.49 | 1,696,862 | +0.35(+0.60%) |
Jul 22, 2010 | 56.88 | 58.54 | 56.79 | 58.14 | 2,419,568 | +1.91(+3.39%) |
Jul 21, 2010 | 57.70 | 57.70 | 55.94 | 56.23 | 2,145,580 | -0.93(-1.62%) |
Jul 20, 2010 | 57.16 | 57.20 | 54.77 | 57.16 | 2,184,384 | +1.33(+2.37%) |
Jul 19, 2010 | 55.30 | 56.04 | 54.58 | 55.83 | 1,613,462 | +0.54(+0.97%) |
Jul 16, 2010 | 55.30 | 57.06 | 55.02 | 55.30 | 3,117,776 | -2.02(-3.52%) |
Jul 15, 2010 | 57.81 | 57.92 | 56.58 | 57.31 | 1,861,359 | -0.48(-0.83%) |
Jul 14, 2010 | 57.42 | 58.22 | 57.11 | 57.79 | 26,551 | +0.02(+0.03%) |
Jul 13, 2010 | 56.61 | 57.98 | 56.61 | 57.77 | 2,354,154 | +1.56(+2.77%) |
Jul 12, 2010 | 55.85 | 56.34 | 55.42 | 56.22 | 1,461,058 | +0.31(+0.56%) |
Jul 09, 2010 | 55.90 | 55.95 | 54.99 | 55.90 | 1,689,510 | +0.67(+1.21%) |
Jul 08, 2010 | 54.96 | 55.24 | 54.33 | 55.24 | 6,785 | +0.77(+1.42%) |
Jul 07, 2010 | 52.02 | 54.47 | 52.02 | 54.46 | 3,178,318 | +2.55(+4.92%) |
Jul 06, 2010 | 51.91 | 53.67 | 51.46 | 51.91 | 3,362 | -0.54(-1.04%) |
Jul 02, 2010 | 52.45 | 53.66 | 52.27 | 52.45 | 1,820,182 | -0.82(-1.53%) |
Jul 01, 2010 | 53.27 | 53.76 | 52.23 | 53.27 | 2,446,695 | +0.07(+0.14%) |
Jun 30, 2010 | 54.12 | 54.55 | 53.00 | 53.20 | 25,599 | -0.94(-1.74%) |
Jun 29, 2010 | 54.14 | 55.04 | 53.69 | 54.14 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.45 | 56.64 | 55.12 | 56.45 | 3,802,876 | +1.28(+2.31%) |
Jun 24, 2010 | 56.02 | 56.31 | 55.10 | 55.17 | 2,134,886 | -1.22(-2.16%) |
Jun 23, 2010 | 55.58 | 56.89 | 55.38 | 56.38 | 3,322,122 | +0.81(+1.46%) |
Jun 22, 2010 | 56.19 | 56.69 | 55.47 | 55.57 | 23,203 | -0.60(-1.07%) |
Jun 21, 2010 | 57.41 | 57.49 | 55.94 | 56.17 | 1,662,001 | -0.60(-1.06%) |
Jun 18, 2010 | 56.77 | 57.06 | 56.42 | 56.77 | 2,812,556 | -0.01(-0.02%) |
Jun 17, 2010 | 56.63 | 56.98 | 56.37 | 56.78 | 2,343,796 | +0.08(+0.15%) |
Jun 16, 2010 | 56.51 | 57.10 | 56.09 | 56.70 | 2,283,061 | +0.04(+0.07%) |
Jun 15, 2010 | 55.69 | 56.71 | 55.31 | 56.66 | 2,719,358 | +1.28(+2.32%) |
Jun 14, 2010 | 55.50 | 55.97 | 55.01 | 55.37 | 3,068,743 | +0.15(+0.26%) |
Jun 11, 2010 | 54.06 | 55.32 | 53.52 | 55.23 | 2,190,812 | +0.65(+1.19%) |
Jun 10, 2010 | 53.38 | 54.64 | 52.97 | 54.58 | 19,744 | +1.89(+3.59%) |
Jun 09, 2010 | 53.29 | 54.20 | 52.45 | 52.69 | 2,579,383 | -0.22(-0.41%) |
Jun 08, 2010 | 52.00 | 53.11 | 51.01 | 52.91 | 3,301,523 | +0.97(+1.86%) |
Jun 07, 2010 | 52.85 | 53.61 | 51.89 | 51.94 | 3,111,849 | -0.67(-1.28%) |
Jun 04, 2010 | 52.61 | 54.77 | 52.37 | 52.61 | 3,098,515 | -2.93(-5.27%) |
Jun 03, 2010 | 55.97 | 55.97 | 54.87 | 55.54 | 1,656,402 | -0.16(-0.29%) |
Jun 02, 2010 | 54.95 | 55.74 | 54.16 | 55.70 | 107,551 | +1.01(+1.84%) |