Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 49.04 | 49.38 | 48.72 | 49.05 | 378 | -0.22(-0.45%) |
Aug 30, 2010 | 49.65 | 49.85 | 49.08 | 49.27 | 144,184 | -0.59(-1.18%) |
Aug 27, 2010 | 48.96 | 49.88 | 48.61 | 49.86 | 431,273 | +0.89(+1.81%) |
Aug 26, 2010 | 49.54 | 49.65 | 48.87 | 48.97 | 413,468 | -0.36(-0.72%) |
Aug 25, 2010 | 48.77 | 49.50 | 48.42 | 49.33 | 1,003,140 | +0.23(+0.47%) |
Aug 24, 2010 | 49.23 | 49.52 | 48.80 | 49.10 | 374,644 | -0.72(-1.45%) |
Aug 23, 2010 | 50.28 | 50.57 | 49.82 | 49.82 | 354,063 | -0.25(-0.51%) |
Aug 20, 2010 | 50.06 | 50.15 | 49.67 | 50.07 | 328,056 | -0.17(-0.35%) |
Aug 19, 2010 | 50.90 | 51.03 | 50.04 | 50.25 | 664,529 | -0.89(-1.74%) |
Aug 18, 2010 | 51.04 | 51.41 | 50.69 | 51.14 | 296,595 | +0.11(+0.22%) |
Aug 17, 2010 | 50.84 | 51.40 | 50.67 | 51.03 | 133,449 | +0.68(+1.35%) |
Aug 16, 2010 | 50.00 | 50.54 | 49.84 | 50.34 | 194,208 | +0.03(+0.06%) |
Aug 13, 2010 | 50.31 | 50.66 | 50.30 | 50.31 | 292,760 | -0.21(-0.42%) |
Aug 12, 2010 | 50.03 | 50.71 | 49.90 | 50.53 | 426,377 | -0.32(-0.62%) |
Aug 11, 2010 | 51.45 | 51.45 | 50.75 | 50.84 | 549,476 | -1.50(-2.86%) |
Aug 10, 2010 | 52.24 | 52.62 | 51.91 | 52.34 | 263,246 | -0.42(-0.80%) |
Aug 09, 2010 | 52.62 | 52.80 | 52.44 | 52.76 | 270,468 | +0.38(+0.73%) |
Aug 06, 2010 | 52.38 | 52.50 | 51.73 | 52.38 | 441,139 | -0.25(-0.48%) |
Aug 05, 2010 | 52.42 | 52.67 | 52.32 | 52.63 | 265,524 | -0.07(-0.14%) |
Aug 04, 2010 | 52.52 | 52.76 | 52.37 | 52.71 | 208,019 | +0.34(+0.65%) |
Aug 03, 2010 | 52.45 | 52.62 | 52.14 | 52.37 | 536,603 | -0.24(-0.45%) |
Aug 02, 2010 | 52.26 | 52.69 | 52.12 | 52.60 | 591,968 | +1.13(+2.19%) |
Jul 30, 2010 | 51.48 | 51.74 | 50.82 | 51.48 | 1,142,969 | -0.02(-0.03%) |
Jul 29, 2010 | 52.05 | 52.15 | 51.03 | 51.49 | 678,748 | -0.20(-0.38%) |
Jul 28, 2010 | 52.03 | 52.18 | 51.54 | 51.69 | 447,097 | -0.44(-0.84%) |
Jul 27, 2010 | 52.54 | 52.56 | 51.95 | 52.13 | 308,116 | -0.06(-0.12%) |
Jul 26, 2010 | 51.69 | 52.23 | 51.54 | 52.19 | 306,177 | +0.59(+1.15%) |
Jul 23, 2010 | 50.99 | 51.63 | 50.82 | 51.60 | 529,565 | +0.55(+1.07%) |
Jul 22, 2010 | 50.48 | 51.25 | 50.48 | 51.05 | 172,078 | +1.15(+2.30%) |
Jul 21, 2010 | 50.84 | 50.84 | 49.70 | 49.90 | 209,785 | -0.63(-1.25%) |
Jul 20, 2010 | 49.32 | 50.58 | 49.26 | 50.53 | 667,304 | +0.55(+1.11%) |
Jul 19, 2010 | 49.87 | 50.09 | 49.44 | 49.98 | 208,837 | +0.32(+0.64%) |
Jul 16, 2010 | 49.66 | 50.85 | 49.58 | 49.66 | 246,538 | -1.44(-2.82%) |
Jul 15, 2010 | 51.11 | 51.30 | 50.44 | 51.10 | 326,806 | -0.06(-0.11%) |
Jul 14, 2010 | 50.97 | 51.37 | 50.80 | 51.16 | 231,270 | -0.01(-0.02%) |
Jul 13, 2010 | 50.81 | 51.37 | 50.77 | 51.17 | 342,722 | +0.85(+1.69%) |
Jul 12, 2010 | 50.23 | 50.49 | 49.94 | 50.32 | 194,099 | -0.02(-0.03%) |
Jul 09, 2010 | 50.34 | 50.36 | 49.88 | 50.34 | 318,687 | +0.40(+0.79%) |
Jul 08, 2010 | 49.82 | 50.00 | 49.38 | 49.94 | 625,383 | +0.49(+0.99%) |
Jul 07, 2010 | 47.97 | 49.50 | 47.95 | 49.45 | 716,003 | +1.57(+3.28%) |
Jul 06, 2010 | 48.35 | 48.72 | 47.46 | 47.88 | 633,677 | +0.12(+0.25%) |
Jul 02, 2010 | 47.76 | 48.28 | 47.45 | 47.76 | 474,592 | -0.22(-0.46%) |
Jul 01, 2010 | 48.19 | 48.36 | 47.17 | 47.98 | 749,576 | -0.20(-0.41%) |
Jun 30, 2010 | 48.57 | 49.05 | 48.08 | 48.18 | 667,365 | -0.52(-1.07%) |
Jun 29, 2010 | 49.61 | 49.61 | 48.39 | 48.70 | 653,285 | -1.77(-3.52%) |
Jun 25, 2010 | 50.47 | 50.72 | 49.93 | 50.47 | 472,416 | +0.26(+0.52%) |
Jun 24, 2010 | 50.81 | 50.88 | 50.10 | 50.21 | 945,635 | -0.88(-1.71%) |
Jun 23, 2010 | 51.22 | 51.41 | 50.69 | 51.09 | 705,295 | -0.10(-0.20%) |
Jun 22, 2010 | 52.11 | 52.38 | 51.15 | 51.19 | 962,827 | -0.91(-1.76%) |
Jun 21, 2010 | 52.99 | 53.02 | 51.85 | 52.11 | 267,412 | -0.24(-0.47%) |
Jun 18, 2010 | 52.35 | 52.54 | 52.21 | 52.35 | 178,954 | +0.06(+0.11%) |
Jun 17, 2010 | 52.41 | 52.44 | 51.81 | 52.30 | 312,417 | +0.02(+0.05%) |
Jun 16, 2010 | 52.08 | 52.50 | 51.92 | 52.27 | 852,911 | -0.03(-0.06%) |
Jun 15, 2010 | 51.48 | 52.34 | 51.40 | 52.30 | 263,611 | +1.21(+2.36%) |
Jun 14, 2010 | 51.57 | 51.87 | 51.07 | 51.10 | 156,892 | +0.00(+0.00%) |
Jun 11, 2010 | 50.40 | 51.15 | 50.36 | 51.10 | 122,831 | +0.28(+0.54%) |
Jun 10, 2010 | 50.17 | 50.85 | 50.12 | 50.82 | 364,286 | +1.48(+3.01%) |
Jun 09, 2010 | 49.86 | 50.40 | 49.17 | 49.34 | 241,242 | -0.19(-0.38%) |
Jun 08, 2010 | 49.14 | 49.62 | 48.66 | 49.53 | 410,464 | +0.43(+0.88%) |
Jun 07, 2010 | 50.01 | 50.19 | 49.08 | 49.09 | 556,210 | -0.78(-1.57%) |
Jun 04, 2010 | 49.88 | 51.07 | 49.69 | 49.88 | 239,159 | -1.86(-3.60%) |
Jun 03, 2010 | 51.67 | 51.89 | 51.22 | 51.74 | 505,541 | +0.25(+0.49%) |
Jun 02, 2010 | 50.44 | 51.49 | 50.21 | 51.48 | 606,380 | +1.32(+2.63%) |