Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.16 | 58.71 | 57.70 | 58.21 | 1,788 | -0.02(-0.03%) |
Aug 30, 2010 | 58.95 | 59.31 | 58.23 | 58.23 | 741,025 | +0.29(+0.50%) |
Aug 27, 2010 | 57.95 | 59.31 | 57.49 | 57.94 | 1,764,632 | -0.35(-0.60%) |
Aug 26, 2010 | 58.58 | 58.92 | 57.92 | 58.29 | 752,893 | -0.12(-0.21%) |
Aug 25, 2010 | 57.45 | 58.58 | 57.18 | 58.41 | 1,426,628 | +0.46(+0.79%) |
Aug 24, 2010 | 58.12 | 58.55 | 57.47 | 57.95 | 1,379,525 | -0.90(-1.52%) |
Aug 23, 2010 | 59.79 | 60.02 | 58.84 | 58.84 | 722,318 | -0.64(-1.07%) |
Aug 20, 2010 | 59.29 | 59.48 | 58.71 | 59.48 | 791,309 | +0.00(+0.00%) |
Aug 19, 2010 | 60.19 | 60.47 | 59.27 | 59.48 | 1,128,277 | -1.03(-1.71%) |
Aug 18, 2010 | 60.24 | 60.91 | 59.82 | 60.51 | 712,209 | +0.17(+0.28%) |
Aug 17, 2010 | 59.91 | 60.79 | 59.74 | 60.34 | 841,853 | +0.93(+1.56%) |
Aug 16, 2010 | 58.90 | 59.63 | 58.62 | 59.41 | 874,688 | +0.09(+0.15%) |
Aug 13, 2010 | 59.33 | 59.73 | 59.26 | 59.33 | 747,413 | -0.24(-0.41%) |
Aug 12, 2010 | 58.75 | 59.83 | 58.74 | 59.57 | 1,142,151 | -0.36(-0.61%) |
Aug 11, 2010 | 60.92 | 60.97 | 59.86 | 59.93 | 1,103,875 | -2.14(-3.45%) |
Aug 10, 2010 | 62.38 | 62.50 | 61.64 | 62.07 | 752,210 | -0.78(-1.25%) |
Aug 09, 2010 | 62.66 | 62.92 | 62.31 | 62.85 | 1,946,151 | +0.64(+1.02%) |
Aug 06, 2010 | 62.22 | 62.42 | 61.34 | 62.22 | 1,645,363 | -0.20(-0.32%) |
Aug 05, 2010 | 62.20 | 62.62 | 62.05 | 62.42 | 471,008 | -0.25(-0.40%) |
Aug 04, 2010 | 62.32 | 62.69 | 62.08 | 62.67 | 574,778 | +0.61(+0.99%) |
Aug 03, 2010 | 62.34 | 62.47 | 61.57 | 62.05 | 1,008,951 | -0.43(-0.68%) |
Aug 02, 2010 | 62.25 | 62.53 | 61.87 | 62.48 | 1,379,972 | +1.23(+2.00%) |
Jul 30, 2010 | 61.25 | 61.50 | 60.15 | 61.25 | 1,251,060 | +0.13(+0.21%) |
Jul 29, 2010 | 61.91 | 61.98 | 60.38 | 61.13 | 1,139,102 | -0.31(-0.50%) |
Jul 28, 2010 | 62.12 | 62.34 | 61.17 | 61.43 | 1,075,407 | -0.74(-1.19%) |
Jul 27, 2010 | 63.12 | 63.18 | 62.07 | 62.17 | 1,417,609 | -0.41(-0.66%) |
Jul 26, 2010 | 61.69 | 62.64 | 61.50 | 62.59 | 1,229,136 | +1.11(+1.80%) |
Jul 23, 2010 | 60.38 | 61.55 | 60.25 | 61.48 | 888,058 | +0.83(+1.37%) |
Jul 22, 2010 | 59.67 | 60.75 | 59.66 | 60.65 | 1,162,465 | +1.71(+2.90%) |
Jul 21, 2010 | 60.17 | 60.31 | 58.76 | 58.94 | 1,013,549 | -0.86(-1.43%) |
Jul 20, 2010 | 58.20 | 59.87 | 58.00 | 59.79 | 593,289 | +0.89(+1.51%) |
Jul 19, 2010 | 58.76 | 59.09 | 58.09 | 58.91 | 643,702 | +0.29(+0.50%) |
Jul 16, 2010 | 58.62 | 60.23 | 58.50 | 58.62 | 1,028,702 | -1.90(-3.13%) |
Jul 15, 2010 | 60.80 | 60.80 | 59.70 | 60.51 | 686,088 | -0.14(-0.23%) |
Jul 14, 2010 | 60.56 | 60.91 | 60.13 | 60.65 | 739,685 | -0.06(-0.09%) |
Jul 13, 2010 | 60.05 | 60.94 | 59.92 | 60.71 | 880,312 | +1.37(+2.31%) |
Jul 12, 2010 | 59.35 | 59.85 | 58.83 | 59.33 | 462,783 | -0.25(-0.42%) |
Jul 09, 2010 | 59.58 | 59.63 | 58.82 | 59.58 | 389,745 | +0.63(+1.07%) |
Jul 08, 2010 | 58.99 | 59.25 | 58.31 | 58.95 | 545,547 | +0.59(+1.01%) |
Jul 07, 2010 | 56.54 | 58.41 | 56.47 | 58.37 | 642,482 | +1.95(+3.46%) |
Jul 06, 2010 | 57.42 | 57.93 | 55.98 | 56.41 | 770,240 | -0.15(-0.26%) |
Jul 02, 2010 | 56.56 | 57.37 | 56.30 | 56.56 | 1,421,126 | -0.38(-0.67%) |
Jul 01, 2010 | 57.27 | 57.52 | 55.75 | 56.94 | 4,508,331 | -0.45(-0.79%) |
Jun 30, 2010 | 57.62 | 58.58 | 57.24 | 57.39 | 3,955,515 | -0.47(-0.81%) |
Jun 29, 2010 | 58.97 | 58.97 | 57.46 | 57.86 | 964,979 | -2.27(-3.77%) |
Jun 25, 2010 | 60.12 | 60.28 | 59.10 | 60.12 | 1,159,683 | +0.71(+1.20%) |
Jun 24, 2010 | 60.03 | 60.24 | 59.32 | 59.41 | 869,289 | -1.00(-1.66%) |
Jun 23, 2010 | 60.48 | 60.99 | 59.71 | 60.42 | 730,986 | -0.01(-0.02%) |
Jun 22, 2010 | 61.78 | 62.28 | 60.35 | 60.43 | 483 | -1.27(-2.06%) |
Jun 21, 2010 | 62.98 | 63.06 | 61.39 | 61.70 | 972,550 | -0.51(-0.83%) |
Jun 18, 2010 | 62.21 | 62.56 | 61.91 | 62.21 | 790,223 | -0.04(-0.06%) |
Jun 17, 2010 | 62.65 | 62.70 | 61.67 | 62.25 | 745,425 | -0.10(-0.15%) |
Jun 16, 2010 | 62.20 | 62.80 | 62.00 | 62.35 | 1,059,451 | -0.21(-0.33%) |
Jun 15, 2010 | 61.59 | 62.70 | 61.47 | 62.56 | 1,293,395 | +1.37(+2.24%) |
Jun 14, 2010 | 61.55 | 62.13 | 61.06 | 61.18 | 4,213,193 | +0.26(+0.43%) |
Jun 11, 2010 | 59.62 | 60.94 | 59.60 | 60.92 | 812,188 | +0.59(+0.98%) |
Jun 10, 2010 | 59.49 | 60.33 | 59.24 | 60.33 | 800,115 | +1.90(+3.26%) |
Jun 09, 2010 | 58.54 | 59.71 | 58.13 | 58.42 | 1,491,500 | +0.19(+0.33%) |
Jun 08, 2010 | 57.95 | 58.32 | 57.03 | 58.23 | 1,797,082 | +0.28(+0.48%) |
Jun 07, 2010 | 59.23 | 59.47 | 57.87 | 57.95 | 1,113,184 | -1.23(-2.08%) |
Jun 04, 2010 | 59.18 | 60.85 | 58.95 | 59.18 | 2,262,930 | -2.46(-4.00%) |
Jun 03, 2010 | 61.35 | 61.74 | 60.93 | 61.64 | 1,000,692 | +0.39(+0.64%) |
Jun 02, 2010 | 59.98 | 61.25 | 59.56 | 61.25 | 1,113,528 | +1.65(+2.77%) |