Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 54.03 | 54.30 | 53.64 | 53.88 | 7,001 | +0.55(+1.02%) |
Aug 30, 2010 | 53.30 | 53.33 | 53.06 | 53.33 | 420 | +0.30(+0.56%) |
Aug 27, 2010 | 53.04 | 54.88 | 53.04 | 53.04 | 6,418 | -1.52(-2.78%) |
Aug 26, 2010 | 53.80 | 54.55 | 53.64 | 54.55 | 4,383 | +0.50(+0.92%) |
Aug 25, 2010 | 54.27 | 54.90 | 53.96 | 54.06 | 10,196 | +0.10(+0.18%) |
Aug 24, 2010 | 53.97 | 54.02 | 53.56 | 53.96 | 13,018 | +0.82(+1.53%) |
Aug 23, 2010 | 53.22 | 53.23 | 52.78 | 53.15 | 7,982 | -0.12(-0.23%) |
Aug 20, 2010 | 52.97 | 53.65 | 52.97 | 53.27 | 9,179 | +0.62(+1.17%) |
Aug 19, 2010 | 52.24 | 52.86 | 52.24 | 52.65 | 4,709 | +0.85(+1.65%) |
Aug 18, 2010 | 51.37 | 52.16 | 51.37 | 51.80 | 1,689 | +0.66(+1.30%) |
Aug 17, 2010 | 51.69 | 51.69 | 51.13 | 51.13 | 592 | -1.02(-1.96%) |
Aug 16, 2010 | 52.29 | 52.29 | 52.15 | 52.15 | 1,117 | +0.00(+0.00%) |
Aug 13, 2010 | 52.15 | 52.15 | 51.86 | 52.15 | 655 | -0.01(-0.02%) |
Aug 12, 2010 | 52.28 | 52.28 | 51.71 | 52.16 | 4,336 | +0.46(+0.88%) |
Aug 11, 2010 | 51.41 | 51.80 | 51.37 | 51.71 | 4,727 | +1.41(+2.80%) |
Aug 10, 2010 | 50.44 | 50.65 | 49.16 | 50.30 | 6,249 | +0.42(+0.83%) |
Aug 09, 2010 | 49.83 | 50.05 | 49.79 | 49.88 | 2,596 | -0.42(-0.83%) |
Aug 06, 2010 | 50.30 | 50.73 | 50.06 | 50.30 | 2,824 | +0.57(+1.14%) |
Aug 05, 2010 | 49.94 | 49.97 | 49.74 | 49.74 | 2,905 | +0.17(+0.34%) |
Aug 04, 2010 | 49.86 | 49.97 | 49.57 | 49.57 | 1,449 | -0.28(-0.56%) |
Aug 03, 2010 | 50.21 | 50.45 | 49.67 | 49.84 | 6,647 | -0.16(-0.32%) |
Aug 02, 2010 | 51.13 | 51.13 | 50.00 | 50.00 | 8,565 | -1.82(-3.51%) |
Jul 30, 2010 | 51.82 | 52.45 | 51.77 | 51.82 | 3,770 | -0.26(-0.51%) |
Jul 29, 2010 | 51.56 | 52.09 | 51.30 | 52.09 | 1,415 | +0.38(+0.73%) |
Jul 28, 2010 | 51.67 | 51.71 | 51.67 | 51.71 | 3,008 | +0.04(+0.08%) |
Jul 27, 2010 | 51.24 | 52.05 | 51.24 | 51.67 | 5,384 | +0.05(+0.10%) |
Jul 26, 2010 | 51.79 | 51.83 | 51.61 | 51.62 | 4,317 | -0.69(-1.33%) |
Jul 23, 2010 | 52.35 | 52.64 | 52.17 | 52.31 | 7,000 | +0.02(+0.04%) |
Jul 22, 2010 | 52.44 | 52.44 | 52.05 | 52.29 | 3,222 | -1.17(-2.18%) |
Jul 21, 2010 | 52.46 | 53.63 | 52.46 | 53.46 | 11,553 | +0.82(+1.57%) |
Jul 20, 2010 | 54.49 | 54.49 | 52.64 | 52.64 | 8,270 | -1.13(-2.10%) |
Jul 19, 2010 | 53.58 | 54.04 | 53.50 | 53.76 | 6,656 | -0.41(-0.76%) |
Jul 16, 2010 | 54.18 | 54.32 | 53.20 | 54.18 | 24,559 | +1.58(+3.01%) |
Jul 15, 2010 | 52.87 | 53.44 | 52.60 | 52.60 | 6,132 | -0.26(-0.50%) |
Jul 14, 2010 | 53.09 | 53.09 | 52.62 | 52.86 | 3,708 | +0.19(+0.36%) |
Jul 13, 2010 | 52.63 | 52.68 | 52.38 | 52.67 | 5,317 | -0.69(-1.30%) |
Jul 12, 2010 | 53.94 | 53.94 | 53.01 | 53.36 | 1,461 | +0.08(+0.15%) |
Jul 09, 2010 | 53.28 | 53.56 | 53.25 | 53.28 | 5,615 | -0.22(-0.41%) |
Jul 08, 2010 | 53.61 | 54.23 | 53.47 | 53.50 | 5,473 | -0.66(-1.23%) |
Jul 07, 2010 | 55.93 | 55.93 | 54.16 | 54.17 | 5,503 | -2.16(-3.84%) |
Jul 06, 2010 | 55.69 | 56.60 | 55.15 | 56.33 | 19,121 | +0.16(+0.28%) |
Jul 02, 2010 | 56.17 | 56.91 | 55.90 | 56.17 | 17,000 | -0.16(-0.28%) |
Jul 01, 2010 | 56.21 | 57.29 | 55.89 | 56.33 | 17,257 | +0.07(+0.12%) |
Jun 30, 2010 | 55.77 | 56.26 | 55.49 | 56.26 | 3,178 | +0.24(+0.42%) |
Jun 29, 2010 | 54.92 | 56.03 | 54.92 | 56.02 | 11,403 | +2.37(+4.42%) |
Jun 25, 2010 | 53.65 | 53.95 | 53.09 | 53.65 | 5,142 | -0.05(-0.09%) |
Jun 24, 2010 | 52.53 | 53.70 | 52.53 | 53.70 | 3,698 | +1.21(+2.30%) |
Jun 23, 2010 | 52.36 | 52.56 | 52.24 | 52.49 | 15,346 | +0.54(+1.03%) |
Jun 22, 2010 | 50.51 | 52.11 | 50.51 | 51.96 | 1,807 | +1.20(+2.37%) |
Jun 21, 2010 | 49.48 | 50.75 | 49.47 | 50.75 | 10,258 | +0.38(+0.76%) |
Jun 18, 2010 | 50.37 | 50.66 | 50.37 | 50.37 | 2,322 | -0.60(-1.19%) |
Jun 17, 2010 | 50.76 | 51.20 | 50.76 | 50.97 | 2,118 | +0.10(+0.19%) |
Jun 16, 2010 | 51.21 | 51.21 | 50.29 | 50.88 | 2,472 | -0.10(-0.19%) |
Jun 15, 2010 | 51.68 | 51.68 | 50.97 | 50.97 | 2,499 | -0.99(-1.91%) |
Jun 14, 2010 | 51.28 | 52.14 | 51.28 | 51.97 | 4,599 | -0.07(-0.14%) |
Jun 11, 2010 | 52.53 | 52.73 | 52.03 | 52.04 | 10,766 | -0.14(-0.26%) |
Jun 10, 2010 | 53.64 | 53.64 | 52.17 | 52.17 | 5,379 | -2.33(-4.27%) |
Jun 09, 2010 | 53.68 | 54.50 | 53.42 | 54.50 | 2,037 | -0.34(-0.62%) |
Jun 08, 2010 | 55.07 | 55.23 | 54.71 | 54.84 | 5,648 | -0.30(-0.55%) |
Jun 07, 2010 | 54.49 | 55.15 | 53.92 | 55.15 | 3,732 | +0.35(+0.63%) |
Jun 04, 2010 | 54.80 | 57.09 | 52.91 | 54.80 | 7,207 | +1.93(+3.66%) |
Jun 03, 2010 | 53.07 | 53.84 | 52.87 | 52.87 | 16,813 | -0.88(-1.64%) |
Jun 02, 2010 | 56.57 | 58.49 | 53.75 | 53.75 | 7,564 | -2.26(-4.04%) |