Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.35 | 52.95 | 52.20 | 52.64 | 62,309 | +0.33(+0.63%) |
Aug 30, 2010 | 52.60 | 52.99 | 52.31 | 52.31 | 28,704 | -1.29(-2.41%) |
Aug 27, 2010 | 53.40 | 53.79 | 52.24 | 53.60 | 40,535 | +0.46(+0.87%) |
Aug 26, 2010 | 53.30 | 53.97 | 52.81 | 53.14 | 33,150 | +0.84(+1.61%) |
Aug 25, 2010 | 52.00 | 52.41 | 51.70 | 52.30 | 38,951 | -0.65(-1.23%) |
Aug 24, 2010 | 52.98 | 53.32 | 52.48 | 52.95 | 53,773 | -1.11(-2.05%) |
Aug 23, 2010 | 54.26 | 54.64 | 54.03 | 54.06 | 40,736 | -0.19(-0.35%) |
Aug 20, 2010 | 54.53 | 54.53 | 53.75 | 54.25 | 50,948 | -1.75(-3.12%) |
Aug 19, 2010 | 56.80 | 56.96 | 55.42 | 56.00 | 42,496 | -1.30(-2.27%) |
Aug 18, 2010 | 57.40 | 57.56 | 56.78 | 57.30 | 28,461 | -0.15(-0.26%) |
Aug 17, 2010 | 57.16 | 57.60 | 56.94 | 57.45 | 48,708 | +1.19(+2.12%) |
Aug 16, 2010 | 55.55 | 56.26 | 55.39 | 56.26 | 46,452 | +0.51(+0.91%) |
Aug 13, 2010 | 56.29 | 56.57 | 55.75 | 55.75 | 30,049 | -1.34(-2.35%) |
Aug 12, 2010 | 57.00 | 57.40 | 56.83 | 57.09 | 21,240 | +0.29(+0.51%) |
Aug 11, 2010 | 57.80 | 57.80 | 56.52 | 56.80 | 290,043 | -3.19(-5.32%) |
Aug 10, 2010 | 59.31 | 60.26 | 58.97 | 59.99 | 30,525 | -0.46(-0.76%) |
Aug 09, 2010 | 60.54 | 60.70 | 60.24 | 60.45 | 30,371 | +0.42(+0.70%) |
Aug 06, 2010 | 59.75 | 60.53 | 59.25 | 60.03 | 27,168 | -0.18(-0.30%) |
Aug 05, 2010 | 59.88 | 60.21 | 59.67 | 60.21 | 21,218 | -0.87(-1.42%) |
Aug 04, 2010 | 61.17 | 61.67 | 60.81 | 61.08 | 25,803 | +0.26(+0.43%) |
Aug 03, 2010 | 60.50 | 60.95 | 60.12 | 60.82 | 36,681 | -0.41(-0.67%) |
Aug 02, 2010 | 60.55 | 61.30 | 60.22 | 61.23 | 39,872 | +2.73(+4.67%) |
Jul 30, 2010 | 57.00 | 58.56 | 56.85 | 58.50 | 99,486 | +0.40(+0.69%) |
Jul 29, 2010 | 59.90 | 60.07 | 57.55 | 58.10 | 94,429 | -2.00(-3.33%) |
Jul 28, 2010 | 58.84 | 60.15 | 58.65 | 60.10 | 118,435 | -0.11(-0.18%) |
Jul 27, 2010 | 60.15 | 60.29 | 59.45 | 60.21 | 79,245 | -0.44(-0.73%) |
Jul 26, 2010 | 60.30 | 60.80 | 60.07 | 60.65 | 70,962 | +0.20(+0.33%) |
Jul 23, 2010 | 59.75 | 60.45 | 59.50 | 60.45 | 45,970 | +1.44(+2.44%) |
Jul 22, 2010 | 58.22 | 59.47 | 58.22 | 59.01 | 38,525 | +2.86(+5.09%) |
Jul 21, 2010 | 57.85 | 57.85 | 56.06 | 56.15 | 15,516 | -1.28(-2.23%) |
Jul 20, 2010 | 56.04 | 57.43 | 56.02 | 57.43 | 28,171 | -0.52(-0.90%) |
Jul 19, 2010 | 58.05 | 58.40 | 57.40 | 57.95 | 36,530 | +0.22(+0.38%) |
Jul 16, 2010 | 59.90 | 59.90 | 57.73 | 57.73 | 35,898 | -1.92(-3.22%) |
Jul 15, 2010 | 60.00 | 60.00 | 58.85 | 59.65 | 46,762 | +0.92(+1.57%) |
Jul 14, 2010 | 58.70 | 59.29 | 58.49 | 58.73 | 76,763 | -0.31(-0.53%) |
Jul 13, 2010 | 58.93 | 59.26 | 58.78 | 59.04 | 32,874 | +1.06(+1.83%) |
Jul 12, 2010 | 57.75 | 58.32 | 57.61 | 57.98 | 53,470 | -0.02(-0.03%) |
Jul 09, 2010 | 57.69 | 58.10 | 57.60 | 58.00 | 19,448 | +0.75(+1.31%) |
Jul 08, 2010 | 57.10 | 57.39 | 56.80 | 57.25 | 22,296 | +0.30(+0.53%) |
Jul 07, 2010 | 55.30 | 56.97 | 55.29 | 56.95 | 66,025 | +0.88(+1.57%) |
Jul 06, 2010 | 56.30 | 57.15 | 55.50 | 56.07 | 83,526 | +1.27(+2.32%) |
Jul 02, 2010 | 55.45 | 55.99 | 54.60 | 54.80 | 74,720 | -0.34(-0.62%) |
Jul 01, 2010 | 55.60 | 55.85 | 54.55 | 55.14 | 81,261 | +0.29(+0.53%) |
Jun 30, 2010 | 55.10 | 55.52 | 54.43 | 54.85 | 32,922 | -0.17(-0.31%) |
Jun 29, 2010 | 56.05 | 56.05 | 54.75 | 55.02 | 59,447 | -2.38(-4.15%) |
Jun 25, 2010 | 56.60 | 57.47 | 56.42 | 57.40 | 51,792 | +0.35(+0.61%) |
Jun 24, 2010 | 57.60 | 57.61 | 56.75 | 57.05 | 50,143 | -0.79(-1.37%) |
Jun 23, 2010 | 57.76 | 58.30 | 57.09 | 57.84 | 40,614 | +1.22(+2.15%) |
Jun 22, 2010 | 57.23 | 57.66 | 56.58 | 56.62 | 69,990 | -0.51(-0.89%) |
Jun 21, 2010 | 58.15 | 58.20 | 57.11 | 57.13 | 77,939 | +0.07(+0.12%) |
Jun 18, 2010 | 57.45 | 57.55 | 56.95 | 57.06 | 19,734 | -0.73(-1.26%) |
Jun 17, 2010 | 57.60 | 57.91 | 57.10 | 57.79 | 33,860 | +0.74(+1.30%) |
Jun 16, 2010 | 57.05 | 57.40 | 56.90 | 57.05 | 23,925 | +0.42(+0.74%) |
Jun 15, 2010 | 56.25 | 57.23 | 56.22 | 56.63 | 155,902 | +0.93(+1.67%) |
Jun 14, 2010 | 55.91 | 56.25 | 55.35 | 55.70 | 139,258 | +1.20(+2.20%) |
Jun 11, 2010 | 53.57 | 54.70 | 53.50 | 54.50 | 28,981 | -0.14(-0.26%) |
Jun 10, 2010 | 54.35 | 55.02 | 53.90 | 54.64 | 38,227 | +2.34(+4.47%) |
Jun 09, 2010 | 52.65 | 53.59 | 52.00 | 52.30 | 40,508 | +0.38(+0.73%) |
Jun 08, 2010 | 50.96 | 51.92 | 50.66 | 51.92 | 45,464 | +1.12(+2.20%) |
Jun 07, 2010 | 51.43 | 51.57 | 50.61 | 50.80 | 55,950 | +0.09(+0.18%) |
Jun 04, 2010 | 51.55 | 52.05 | 50.50 | 50.71 | 71,968 | -2.14(-4.05%) |
Jun 03, 2010 | 53.71 | 53.87 | 52.73 | 52.85 | 25,128 | +0.18(+0.34%) |
Jun 02, 2010 | 52.30 | 53.05 | 52.00 | 52.67 | 33,197 | +0.72(+1.39%) |