Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 50.63 | 51.85 | 50.63 | 51.47 | 4,078,759 | +0.63(+1.24%) |
Aug 30, 2010 | 51.62 | 51.91 | 50.84 | 50.84 | 2,609,752 | -1.00(-1.93%) |
Aug 27, 2010 | 50.84 | 52.24 | 50.27 | 51.84 | 3,328,338 | +1.22(+2.41%) |
Aug 26, 2010 | 51.81 | 51.86 | 49.50 | 50.62 | 7,091,731 | -1.15(-2.22%) |
Aug 25, 2010 | 51.27 | 52.06 | 51.02 | 51.77 | 3,587,112 | +0.72(+1.41%) |
Aug 24, 2010 | 53.20 | 53.20 | 50.77 | 51.05 | 7,360,972 | -2.45(-4.57%) |
Aug 23, 2010 | 53.90 | 54.79 | 53.45 | 53.50 | 1,975,996 | -0.17(-0.32%) |
Aug 20, 2010 | 53.83 | 54.06 | 53.03 | 53.67 | 3,303,490 | -0.24(-0.45%) |
Aug 19, 2010 | 55.00 | 55.17 | 53.58 | 53.91 | 4,056,846 | -1.26(-2.28%) |
Aug 18, 2010 | 55.27 | 55.92 | 54.77 | 55.17 | 3,220,380 | -0.22(-0.40%) |
Aug 17, 2010 | 55.90 | 55.94 | 55.12 | 55.39 | 3,001,108 | -0.10(-0.18%) |
Aug 16, 2010 | 55.26 | 55.78 | 54.75 | 55.49 | 2,144,967 | -0.18(-0.32%) |
Aug 13, 2010 | 55.64 | 56.49 | 55.61 | 55.67 | 1,733,794 | -0.40(-0.71%) |
Aug 12, 2010 | 54.54 | 56.51 | 54.25 | 56.07 | 2,476,872 | +0.56(+1.01%) |
Aug 11, 2010 | 56.89 | 57.05 | 55.22 | 55.51 | 3,048,205 | -2.30(-3.98%) |
Aug 10, 2010 | 56.81 | 58.01 | 56.15 | 57.81 | 3,305,926 | +0.70(+1.23%) |
Aug 09, 2010 | 57.00 | 57.16 | 56.28 | 57.11 | 2,287,263 | +0.44(+0.78%) |
Aug 06, 2010 | 55.07 | 56.75 | 54.89 | 56.67 | 3,318,554 | +0.63(+1.12%) |
Aug 05, 2010 | 56.29 | 56.43 | 55.71 | 56.04 | 2,067,429 | -0.55(-0.97%) |
Aug 04, 2010 | 56.17 | 57.02 | 56.11 | 56.59 | 2,746,470 | +0.33(+0.59%) |
Aug 03, 2010 | 56.16 | 56.46 | 55.80 | 56.26 | 2,388,795 | -0.06(-0.11%) |
Aug 02, 2010 | 55.90 | 56.69 | 55.75 | 56.32 | 3,423,073 | +1.17(+2.12%) |
Jul 30, 2010 | 53.25 | 55.49 | 52.80 | 55.15 | 5,224,015 | +1.45(+2.70%) |
Jul 29, 2010 | 54.65 | 54.89 | 52.56 | 53.70 | 5,626,372 | +0.85(+1.61%) |
Jul 28, 2010 | 54.28 | 54.58 | 52.75 | 52.85 | 3,270,639 | -1.35(-2.49%) |
Jul 27, 2010 | 54.44 | 54.74 | 53.60 | 54.20 | 2,477,420 | -0.29(-0.53%) |
Jul 26, 2010 | 53.00 | 54.55 | 52.71 | 54.49 | 3,707,117 | +1.74(+3.30%) |
Jul 23, 2010 | 52.07 | 52.92 | 51.63 | 52.75 | 3,711,600 | +0.41(+0.78%) |
Jul 22, 2010 | 51.44 | 52.90 | 51.26 | 52.34 | 2,729,926 | +1.25(+2.45%) |
Jul 21, 2010 | 52.02 | 52.38 | 50.85 | 51.09 | 4,029,299 | -0.97(-1.86%) |
Jul 20, 2010 | 51.88 | 52.15 | 51.23 | 52.06 | 2,867,986 | -0.54(-1.03%) |
Jul 19, 2010 | 52.27 | 52.80 | 52.12 | 52.60 | 2,248,067 | +0.56(+1.08%) |
Jul 16, 2010 | 53.31 | 53.82 | 51.79 | 52.04 | 5,210,041 | -1.25(-2.35%) |
Jul 15, 2010 | 52.38 | 53.36 | 52.28 | 53.29 | 4,372,746 | +1.16(+2.23%) |
Jul 14, 2010 | 52.11 | 52.61 | 51.72 | 52.13 | 2,439,139 | -0.21(-0.40%) |
Jul 13, 2010 | 51.45 | 52.95 | 51.33 | 52.34 | 3,774,465 | +1.23(+2.41%) |
Jul 12, 2010 | 51.67 | 51.68 | 50.69 | 51.11 | 3,222,796 | -0.07(-0.14%) |
Jul 09, 2010 | 50.40 | 51.24 | 50.12 | 51.18 | 3,291,444 | +1.13(+2.26%) |
Jul 08, 2010 | 49.69 | 50.12 | 49.15 | 50.05 | 3,132,659 | +0.57(+1.15%) |
Jul 07, 2010 | 49.23 | 49.59 | 48.02 | 49.48 | 4,417,333 | +0.46(+0.94%) |
Jul 06, 2010 | 51.03 | 51.05 | 48.72 | 49.02 | 4,762,640 | -1.72(-3.39%) |
Jul 02, 2010 | 49.84 | 51.13 | 49.65 | 50.74 | 4,412,056 | +1.12(+2.26%) |
Jul 01, 2010 | 50.29 | 50.48 | 48.56 | 49.62 | 7,017,359 | -1.20(-2.36%) |
Jun 30, 2010 | 50.92 | 52.00 | 49.55 | 50.82 | 11,520,370 | -2.42(-4.55%) |
Jun 29, 2010 | 55.08 | 55.49 | 52.90 | 53.24 | 4,812,312 | -2.83(-5.05%) |
Jun 25, 2010 | 54.79 | 56.58 | 54.47 | 56.07 | 4,264,937 | +1.28(+2.34%) |
Jun 24, 2010 | 55.03 | 55.45 | 54.55 | 54.79 | 2,953,513 | -0.59(-1.07%) |
Jun 23, 2010 | 54.50 | 55.53 | 54.02 | 55.38 | 3,985,277 | +0.77(+1.41%) |
Jun 22, 2010 | 55.17 | 56.05 | 54.52 | 54.61 | 3,286,277 | -0.27(-0.49%) |
Jun 21, 2010 | 55.68 | 56.00 | 54.53 | 54.88 | 2,449,016 | -0.47(-0.85%) |
Jun 18, 2010 | 55.28 | 55.87 | 55.02 | 55.35 | 3,336,048 | -0.02(-0.04%) |
Jun 17, 2010 | 55.96 | 55.96 | 54.85 | 55.37 | 3,271,633 | -0.01(-0.02%) |
Jun 16, 2010 | 54.27 | 55.93 | 54.27 | 55.38 | 3,664,757 | +0.54(+0.98%) |
Jun 15, 2010 | 53.38 | 54.86 | 53.25 | 54.84 | 3,763,268 | +1.85(+3.49%) |
Jun 14, 2010 | 53.40 | 54.16 | 52.93 | 52.99 | 3,646,163 | -0.45(-0.84%) |
Jun 11, 2010 | 51.74 | 53.52 | 51.64 | 53.44 | 3,895,933 | +1.04(+1.98%) |
Jun 10, 2010 | 51.88 | 52.67 | 51.65 | 52.40 | 4,407,432 | +0.93(+1.81%) |
Jun 09, 2010 | 52.80 | 52.98 | 51.21 | 51.47 | 4,277,595 | -1.12(-2.13%) |
Jun 08, 2010 | 53.72 | 53.81 | 51.92 | 52.59 | 5,135,578 | -1.23(-2.29%) |
Jun 07, 2010 | 54.24 | 54.97 | 53.25 | 53.82 | 8,863,164 | +2.27(+4.40%) |
Jun 04, 2010 | 52.78 | 53.35 | 51.31 | 51.55 | 4,697,300 | -2.08(-3.88%) |
Jun 03, 2010 | 53.39 | 53.90 | 52.50 | 53.63 | 3,244,152 | +0.01(+0.02%) |
Jun 02, 2010 | 51.90 | 53.65 | 51.57 | 53.62 | 4,366,364 | +1.74(+3.35%) |