Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 49.74 | 50.23 | 48.68 | 49.78 | 30,368 | +0.53(+1.08%) |
Aug 30, 2010 | 49.52 | 50.12 | 49.20 | 49.25 | 2,697,196 | -0.54(-1.08%) |
Aug 27, 2010 | 48.73 | 50.07 | 48.25 | 49.79 | 3,813,565 | +1.32(+2.72%) |
Aug 26, 2010 | 48.16 | 49.05 | 48.02 | 48.47 | 859 | +0.67(+1.41%) |
Aug 25, 2010 | 46.95 | 48.07 | 46.51 | 47.80 | 12,250 | +0.35(+0.74%) |
Aug 24, 2010 | 47.94 | 48.04 | 46.75 | 47.45 | 34,059 | -1.19(-2.45%) |
Aug 23, 2010 | 49.76 | 49.89 | 48.58 | 48.64 | 3,378,266 | -1.15(-2.31%) |
Aug 20, 2010 | 49.75 | 50.19 | 49.10 | 49.79 | 2,840,225 | -0.50(-0.99%) |
Aug 19, 2010 | 51.46 | 51.46 | 49.64 | 50.29 | 2,767 | -1.42(-2.75%) |
Aug 18, 2010 | 51.33 | 51.99 | 50.91 | 51.71 | 3,074 | +0.45(+0.88%) |
Aug 17, 2010 | 50.87 | 51.81 | 50.81 | 51.26 | 19,485 | +0.98(+1.95%) |
Aug 16, 2010 | 50.06 | 50.64 | 49.73 | 50.28 | 2,305,276 | -0.11(-0.22%) |
Aug 13, 2010 | 50.39 | 50.99 | 50.37 | 50.39 | 2,575,341 | -0.33(-0.65%) |
Aug 12, 2010 | 50.28 | 51.09 | 49.71 | 50.72 | 3,828,538 | -0.28(-0.55%) |
Aug 11, 2010 | 52.25 | 52.49 | 50.44 | 51.00 | 4,129,260 | -2.22(-4.17%) |
Aug 10, 2010 | 53.22 | 53.52 | 52.48 | 53.22 | 4,193 | -0.65(-1.21%) |
Aug 09, 2010 | 53.59 | 54.00 | 53.24 | 53.87 | 2,581,647 | +0.47(+0.88%) |
Aug 06, 2010 | 53.40 | 54.23 | 52.62 | 53.40 | 3,393,878 | -1.19(-2.18%) |
Aug 05, 2010 | 53.99 | 54.64 | 53.77 | 54.59 | 2,560,333 | +0.28(+0.52%) |
Aug 04, 2010 | 53.99 | 54.35 | 53.73 | 54.31 | 15,016 | +0.59(+1.10%) |
Aug 03, 2010 | 53.62 | 54.10 | 52.92 | 53.72 | 9,452 | -0.16(-0.30%) |
Aug 02, 2010 | 53.77 | 53.95 | 52.97 | 53.88 | 2,499,772 | +1.16(+2.20%) |
Jul 30, 2010 | 52.72 | 52.93 | 51.58 | 52.72 | 3,110,766 | +0.22(+0.42%) |
Jul 29, 2010 | 53.04 | 53.43 | 52.00 | 52.50 | 1,811 | -0.49(-0.92%) |
Jul 28, 2010 | 52.99 | 53.02 | 52.15 | 52.99 | 311 | +0.00(+0.00%) |
Jul 27, 2010 | 52.99 | 54.34 | 52.85 | 52.99 | 29,096 | -0.87(-1.62%) |
Jul 26, 2010 | 52.76 | 54.24 | 52.44 | 53.86 | 4,281,283 | +1.21(+2.30%) |
Jul 23, 2010 | 51.81 | 52.99 | 51.79 | 52.65 | 5,693,258 | +0.93(+1.80%) |
Jul 22, 2010 | 50.83 | 52.31 | 50.83 | 51.72 | 9,807 | +1.70(+3.40%) |
Jul 21, 2010 | 51.00 | 51.00 | 49.52 | 50.02 | 3,746,406 | -0.59(-1.17%) |
Jul 20, 2010 | 50.61 | 50.77 | 49.00 | 50.61 | 5,007,995 | +0.82(+1.65%) |
Jul 19, 2010 | 50.47 | 50.55 | 49.34 | 49.79 | 4,672,034 | -0.33(-0.66%) |
Jul 16, 2010 | 50.12 | 51.80 | 49.61 | 50.12 | 8,173,937 | -1.45(-2.81%) |
Jul 15, 2010 | 52.01 | 52.14 | 50.96 | 51.57 | 5,885,785 | -0.37(-0.71%) |
Jul 14, 2010 | 51.44 | 52.60 | 51.00 | 51.94 | 24,624 | +0.22(+0.43%) |
Jul 13, 2010 | 52.78 | 53.90 | 50.80 | 51.72 | 18,025 | -0.74(-1.41%) |
Jul 12, 2010 | 51.90 | 52.62 | 51.47 | 52.46 | 7,320,950 | +0.70(+1.35%) |
Jul 09, 2010 | 51.76 | 52.12 | 50.96 | 51.76 | 6,270,857 | +1.00(+1.97%) |
Jul 08, 2010 | 49.68 | 50.87 | 49.53 | 50.76 | 47,562 | +1.45(+2.94%) |
Jul 07, 2010 | 47.70 | 49.47 | 47.59 | 49.31 | 5,942,192 | +1.83(+3.85%) |
Jul 06, 2010 | 48.79 | 49.07 | 47.00 | 47.48 | 28,781 | -0.22(-0.46%) |
Jul 02, 2010 | 47.70 | 49.45 | 47.46 | 47.70 | 6,057,410 | -1.43(-2.91%) |
Jul 01, 2010 | 49.85 | 50.36 | 48.09 | 49.13 | 5,359,524 | -0.50(-1.01%) |
Jun 30, 2010 | 49.89 | 50.40 | 49.42 | 49.63 | 22,974 | -0.21(-0.42%) |
Jun 29, 2010 | 51.25 | 51.43 | 49.45 | 49.84 | 31,710 | -2.41(-4.61%) |
Jun 25, 2010 | 52.25 | 52.49 | 51.30 | 52.25 | 3,744,402 | +0.56(+1.08%) |
Jun 24, 2010 | 52.89 | 52.94 | 51.43 | 51.69 | 9,544 | -1.68(-3.15%) |
Jun 23, 2010 | 53.67 | 53.78 | 52.47 | 53.37 | 3,145,263 | -0.11(-0.21%) |
Jun 22, 2010 | 56.14 | 56.30 | 53.17 | 53.48 | 8,061 | -2.51(-4.48%) |
Jun 21, 2010 | 55.61 | 56.64 | 55.61 | 55.99 | 4,499,787 | +1.04(+1.89%) |
Jun 18, 2010 | 54.95 | 55.12 | 54.48 | 54.95 | 3,531,893 | -0.03(-0.05%) |
Jun 17, 2010 | 54.22 | 55.09 | 53.49 | 54.98 | 4,653,091 | +1.26(+2.35%) |
Jun 16, 2010 | 53.18 | 54.29 | 53.08 | 53.72 | 3,237,599 | +0.10(+0.19%) |
Jun 15, 2010 | 52.51 | 53.65 | 52.29 | 53.62 | 4,652 | +1.75(+3.37%) |
Jun 14, 2010 | 52.96 | 53.41 | 51.73 | 51.87 | 3,330,564 | -0.28(-0.54%) |
Jun 11, 2010 | 51.12 | 52.23 | 50.94 | 52.15 | 1,882,320 | +0.38(+0.73%) |
Jun 10, 2010 | 50.20 | 51.80 | 50.20 | 51.77 | 3,161 | +2.58(+5.24%) |
Jun 09, 2010 | 49.67 | 50.97 | 48.95 | 49.19 | 6,179,871 | -0.06(-0.12%) |
Jun 08, 2010 | 48.92 | 49.56 | 48.00 | 49.25 | 30,821 | +0.59(+1.21%) |
Jun 07, 2010 | 50.12 | 50.31 | 48.56 | 48.66 | 5,260,197 | -1.36(-2.72%) |
Jun 04, 2010 | 50.02 | 52.22 | 49.77 | 50.02 | 5,864,647 | -3.00(-5.66%) |
Jun 03, 2010 | 53.96 | 54.00 | 52.40 | 53.02 | 5,282,462 | -0.48(-0.90%) |
Jun 02, 2010 | 52.00 | 53.54 | 51.60 | 53.50 | 3,278,291 | +1.97(+3.82%) |