Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 61.71 | 62.31 | 61.08 | 61.83 | 2,600 | -0.47(-0.75%) |
Aug 30, 2010 | 63.76 | 63.85 | 62.09 | 62.30 | 1,151,505 | -1.64(-2.56%) |
Aug 27, 2010 | 63.56 | 64.65 | 61.57 | 63.94 | 1,102,068 | +2.17(+3.51%) |
Aug 26, 2010 | 62.37 | 63.36 | 61.31 | 61.77 | 626,677 | -0.02(-0.03%) |
Aug 25, 2010 | 61.48 | 61.92 | 60.41 | 61.79 | 21,040 | -0.21(-0.34%) |
Aug 24, 2010 | 61.04 | 62.59 | 60.50 | 62.00 | 162 | +0.03(+0.05%) |
Aug 23, 2010 | 61.90 | 62.64 | 61.59 | 61.97 | 864,195 | +0.34(+0.55%) |
Aug 20, 2010 | 61.62 | 62.35 | 60.94 | 61.63 | 926,951 | -0.66(-1.06%) |
Aug 19, 2010 | 63.34 | 64.00 | 61.81 | 62.29 | 162 | -1.44(-2.26%) |
Aug 18, 2010 | 64.79 | 64.79 | 63.59 | 63.73 | 868,571 | -1.33(-2.04%) |
Aug 17, 2010 | 63.86 | 65.45 | 63.15 | 65.06 | 1,389,191 | +2.24(+3.57%) |
Aug 16, 2010 | 61.60 | 62.93 | 61.42 | 62.82 | 1,076,435 | +0.85(+1.37%) |
Aug 13, 2010 | 61.97 | 62.06 | 60.62 | 61.97 | 1,203,897 | +0.89(+1.46%) |
Aug 12, 2010 | 60.45 | 61.90 | 60.42 | 61.08 | 728,190 | -0.40(-0.65%) |
Aug 11, 2010 | 61.94 | 62.24 | 60.49 | 61.48 | 1,252,043 | -2.01(-3.17%) |
Aug 10, 2010 | 63.59 | 63.99 | 62.67 | 63.49 | 997,306 | -1.48(-2.28%) |
Aug 09, 2010 | 64.55 | 65.05 | 63.81 | 64.97 | 906,269 | +1.06(+1.66%) |
Aug 06, 2010 | 63.91 | 64.38 | 62.63 | 63.91 | 1,162,587 | -0.86(-1.33%) |
Aug 05, 2010 | 63.92 | 65.28 | 63.92 | 64.77 | 762,080 | -0.53(-0.81%) |
Aug 04, 2010 | 64.50 | 65.86 | 64.34 | 65.30 | 1,460,003 | +0.87(+1.35%) |
Aug 03, 2010 | 64.29 | 64.63 | 63.15 | 64.43 | 1,094,064 | -0.25(-0.39%) |
Aug 02, 2010 | 64.77 | 65.17 | 63.80 | 64.68 | 1,224,695 | +1.40(+2.21%) |
Jul 30, 2010 | 63.28 | 63.47 | 61.50 | 63.28 | 1,465,646 | +0.16(+0.25%) |
Jul 29, 2010 | 61.83 | 63.20 | 60.95 | 63.12 | 2,259,450 | +1.90(+3.10%) |
Jul 28, 2010 | 60.07 | 61.39 | 59.85 | 61.22 | 1,667,971 | +1.24(+2.07%) |
Jul 27, 2010 | 59.98 | 62.09 | 59.30 | 59.98 | 129 | -1.84(-2.98%) |
Jul 26, 2010 | 60.57 | 62.99 | 60.48 | 61.82 | 2,793,433 | -1.92(-3.01%) |
Jul 23, 2010 | 62.06 | 63.86 | 61.25 | 63.74 | 1,335,783 | +1.27(+2.03%) |
Jul 22, 2010 | 61.41 | 62.91 | 61.34 | 62.47 | 1,275,539 | +1.79(+2.95%) |
Jul 21, 2010 | 61.81 | 62.49 | 60.25 | 60.68 | 983,528 | -0.89(-1.45%) |
Jul 20, 2010 | 61.57 | 62.05 | 59.04 | 61.57 | 1,481,561 | +1.62(+2.70%) |
Jul 19, 2010 | 60.24 | 60.40 | 58.90 | 59.95 | 1,145,299 | +0.65(+1.10%) |
Jul 16, 2010 | 59.30 | 60.56 | 59.12 | 59.30 | 1,175,645 | -1.75(-2.87%) |
Jul 15, 2010 | 61.50 | 61.50 | 59.60 | 61.05 | 1,046,450 | -0.32(-0.52%) |
Jul 14, 2010 | 61.46 | 61.79 | 60.31 | 61.37 | 1,476,054 | -0.33(-0.53%) |
Jul 13, 2010 | 61.70 | 62.53 | 61.48 | 61.70 | 611 | +0.46(+0.75%) |
Jul 12, 2010 | 61.58 | 62.04 | 60.51 | 61.24 | 1,072,749 | -0.38(-0.62%) |
Jul 09, 2010 | 61.62 | 61.80 | 60.69 | 61.62 | 1,437,013 | -0.05(-0.08%) |
Jul 08, 2010 | 61.18 | 61.72 | 60.01 | 61.67 | 1,885,272 | +1.51(+2.51%) |
Jul 07, 2010 | 56.85 | 60.19 | 56.56 | 60.16 | 2,890,918 | +3.56(+6.29%) |
Jul 06, 2010 | 55.83 | 57.48 | 55.70 | 56.60 | 177 | +2.08(+3.82%) |
Jul 02, 2010 | 54.52 | 55.08 | 53.50 | 54.52 | 2,502,143 | +1.10(+2.06%) |
Jul 01, 2010 | 52.45 | 53.59 | 51.16 | 53.42 | 2,354,508 | +0.76(+1.44%) |
Jun 30, 2010 | 51.63 | 54.04 | 51.43 | 52.66 | 341 | +0.99(+1.92%) |
Jun 29, 2010 | 51.86 | 52.26 | 51.18 | 51.67 | 2,113,054 | -2.25(-4.17%) |
Jun 25, 2010 | 53.92 | 54.39 | 52.65 | 53.92 | 1,952,261 | +0.44(+0.82%) |
Jun 24, 2010 | 53.64 | 54.53 | 53.26 | 53.48 | 3,250,397 | -0.57(-1.05%) |
Jun 23, 2010 | 53.73 | 54.16 | 52.63 | 54.05 | 1,990,219 | +0.54(+1.01%) |
Jun 22, 2010 | 56.08 | 56.08 | 53.44 | 53.51 | 3,385,315 | -1.48(-2.69%) |
Jun 21, 2010 | 55.97 | 56.18 | 54.34 | 54.99 | 2,524,030 | -0.16(-0.29%) |
Jun 18, 2010 | 55.15 | 56.03 | 54.49 | 55.15 | 1,701,431 | +0.38(+0.69%) |
Jun 17, 2010 | 55.72 | 55.92 | 54.00 | 54.77 | 1,830,001 | -0.57(-1.03%) |
Jun 16, 2010 | 54.32 | 55.82 | 54.07 | 55.34 | 2,211,549 | -0.02(-0.04%) |
Jun 15, 2010 | 53.75 | 55.63 | 53.45 | 55.36 | 1,857,409 | +2.61(+4.95%) |
Jun 14, 2010 | 54.71 | 54.71 | 52.53 | 52.75 | 2,666,335 | +0.19(+0.36%) |
Jun 11, 2010 | 51.40 | 53.33 | 51.07 | 52.56 | 3,117,240 | +0.50(+0.96%) |
Jun 10, 2010 | 49.41 | 52.11 | 49.34 | 52.06 | 2,670,982 | +3.85(+7.99%) |
Jun 09, 2010 | 48.89 | 51.12 | 47.86 | 48.21 | 3,245,356 | -0.31(-0.64%) |
Jun 08, 2010 | 47.55 | 48.77 | 46.16 | 48.52 | 3,974,286 | +0.92(+1.93%) |
Jun 07, 2010 | 49.76 | 50.42 | 47.47 | 47.60 | 2,616,726 | -1.70(-3.45%) |
Jun 04, 2010 | 49.30 | 51.63 | 48.96 | 49.30 | 2,544,665 | -1.22(-2.41%) |
Jun 03, 2010 | 51.72 | 52.00 | 49.25 | 50.52 | 3,549,447 | -0.59(-1.15%) |
Jun 02, 2010 | 49.49 | 52.00 | 49.01 | 51.11 | 4,832,227 | +1.78(+3.61%) |