Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.68 | 58.91 | 57.82 | 58.73 | 2,839 | +0.20(+0.34%) |
Aug 30, 2010 | 58.19 | 59.12 | 58.19 | 58.53 | 1,540,264 | -0.10(-0.17%) |
Aug 27, 2010 | 58.63 | 58.69 | 57.17 | 58.63 | 1,683,997 | +0.31(+0.53%) |
Aug 26, 2010 | 58.88 | 59.12 | 57.86 | 58.32 | 3,153 | -0.33(-0.56%) |
Aug 25, 2010 | 57.40 | 58.93 | 57.32 | 58.65 | 4,506 | +1.12(+1.95%) |
Aug 24, 2010 | 57.32 | 58.08 | 57.03 | 57.53 | 312 | -0.56(-0.97%) |
Aug 23, 2010 | 58.76 | 59.05 | 58.09 | 58.09 | 950,485 | -0.43(-0.74%) |
Aug 20, 2010 | 58.50 | 58.95 | 57.96 | 58.52 | 1,504,255 | -0.49(-0.83%) |
Aug 19, 2010 | 60.49 | 60.60 | 58.51 | 59.02 | 312 | -1.74(-2.86%) |
Aug 18, 2010 | 61.32 | 61.32 | 60.66 | 60.75 | 167 | -0.51(-0.84%) |
Aug 17, 2010 | 59.49 | 61.33 | 59.12 | 61.27 | 1,351 | +2.32(+3.93%) |
Aug 16, 2010 | 58.51 | 59.28 | 58.30 | 58.95 | 1,007,768 | +0.18(+0.31%) |
Aug 13, 2010 | 58.77 | 59.34 | 58.27 | 58.77 | 1,600,025 | +0.20(+0.34%) |
Aug 12, 2010 | 58.30 | 58.97 | 58.08 | 58.57 | 1,483,116 | -0.37(-0.63%) |
Aug 11, 2010 | 59.18 | 59.88 | 58.69 | 58.94 | 1,711,622 | -1.25(-2.08%) |
Aug 10, 2010 | 60.16 | 60.85 | 59.62 | 60.19 | 46,040 | -0.40(-0.66%) |
Aug 09, 2010 | 59.63 | 60.70 | 59.47 | 60.60 | 1,471,545 | +1.12(+1.88%) |
Aug 06, 2010 | 59.48 | 60.38 | 58.51 | 59.48 | 1,786,586 | -1.04(-1.71%) |
Aug 05, 2010 | 60.66 | 61.27 | 60.28 | 60.51 | 1,651 | -0.54(-0.89%) |
Aug 04, 2010 | 60.98 | 61.31 | 60.25 | 61.06 | 1,372,282 | +0.37(+0.60%) |
Aug 03, 2010 | 60.49 | 61.17 | 60.19 | 60.69 | 4,506 | -0.21(-0.34%) |
Aug 02, 2010 | 59.45 | 60.97 | 59.45 | 60.90 | 1,806,327 | +2.16(+3.67%) |
Jul 30, 2010 | 58.75 | 59.52 | 58.24 | 58.75 | 2,407,203 | -0.34(-0.57%) |
Jul 29, 2010 | 59.59 | 60.11 | 58.81 | 59.08 | 1,951,151 | +0.01(+0.01%) |
Jul 28, 2010 | 59.07 | 59.60 | 58.61 | 59.07 | 3,330 | -0.07(-0.11%) |
Jul 27, 2010 | 59.14 | 59.72 | 58.14 | 59.14 | 2,502 | +0.06(+0.10%) |
Jul 26, 2010 | 57.68 | 59.16 | 57.51 | 59.08 | 1,628,027 | +1.21(+2.09%) |
Jul 23, 2010 | 57.21 | 57.89 | 56.54 | 57.87 | 1,715,016 | +0.35(+0.60%) |
Jul 22, 2010 | 56.28 | 57.92 | 56.19 | 57.52 | 2,445,453 | +1.89(+3.39%) |
Jul 21, 2010 | 57.09 | 57.09 | 55.34 | 55.64 | 2,168,534 | -0.92(-1.62%) |
Jul 20, 2010 | 56.55 | 56.60 | 54.19 | 56.55 | 2,207,753 | +1.31(+2.37%) |
Jul 19, 2010 | 54.71 | 55.45 | 54.00 | 55.24 | 1,630,723 | +0.53(+0.97%) |
Jul 16, 2010 | 54.71 | 56.45 | 54.44 | 54.71 | 3,151,131 | -1.99(-3.52%) |
Jul 15, 2010 | 57.20 | 57.30 | 55.99 | 56.70 | 1,881,272 | -0.47(-0.83%) |
Jul 14, 2010 | 56.81 | 57.61 | 56.51 | 57.18 | 26,835 | +0.02(+0.03%) |
Jul 13, 2010 | 56.01 | 57.37 | 56.01 | 57.16 | 2,379,340 | +1.54(+2.77%) |
Jul 12, 2010 | 55.26 | 55.74 | 54.84 | 55.62 | 1,476,689 | +0.31(+0.56%) |
Jul 09, 2010 | 55.31 | 55.36 | 54.41 | 55.31 | 1,707,585 | +0.66(+1.21%) |
Jul 08, 2010 | 54.38 | 54.66 | 53.75 | 54.65 | 6,858 | +0.77(+1.42%) |
Jul 07, 2010 | 51.47 | 53.90 | 51.47 | 53.88 | 3,212,321 | +2.53(+4.92%) |
Jul 06, 2010 | 51.36 | 53.10 | 50.91 | 51.36 | 3,398 | -0.54(-1.04%) |
Jul 02, 2010 | 51.90 | 53.09 | 51.72 | 51.90 | 1,839,655 | -0.81(-1.53%) |
Jul 01, 2010 | 52.70 | 53.19 | 51.67 | 52.70 | 2,472,871 | +0.07(+0.14%) |
Jun 30, 2010 | 53.54 | 53.97 | 52.44 | 52.63 | 25,873 | -0.93(-1.74%) |
Jun 29, 2010 | 53.57 | 54.45 | 53.12 | 53.57 | 2,582 | -2.28(-4.08%) |
Jun 25, 2010 | 55.85 | 56.04 | 54.54 | 55.85 | 3,843,561 | +1.26(+2.31%) |
Jun 24, 2010 | 55.42 | 55.72 | 54.51 | 54.58 | 2,157,726 | -1.20(-2.16%) |
Jun 23, 2010 | 54.99 | 56.28 | 54.79 | 55.79 | 3,357,663 | +0.80(+1.46%) |
Jun 22, 2010 | 55.60 | 56.09 | 54.88 | 54.99 | 23,452 | -0.59(-1.07%) |
Jun 21, 2010 | 56.80 | 56.88 | 55.35 | 55.58 | 1,679,782 | -0.59(-1.06%) |
Jun 18, 2010 | 56.17 | 56.45 | 55.82 | 56.17 | 2,842,646 | -0.01(-0.02%) |
Jun 17, 2010 | 56.03 | 56.38 | 55.77 | 56.18 | 2,368,871 | +0.08(+0.15%) |
Jun 16, 2010 | 55.91 | 56.50 | 55.49 | 56.10 | 2,307,486 | +0.04(+0.07%) |
Jun 15, 2010 | 55.10 | 56.11 | 54.72 | 56.06 | 2,748,450 | +1.27(+2.32%) |
Jun 14, 2010 | 54.91 | 55.37 | 54.42 | 54.79 | 3,101,573 | +0.14(+0.26%) |
Jun 11, 2010 | 53.49 | 54.73 | 52.96 | 54.64 | 2,214,250 | +0.64(+1.19%) |
Jun 10, 2010 | 52.81 | 54.06 | 52.41 | 54.00 | 19,956 | +1.87(+3.59%) |
Jun 09, 2010 | 52.73 | 53.62 | 51.90 | 52.13 | 2,606,979 | -0.21(-0.41%) |
Jun 08, 2010 | 51.45 | 52.54 | 50.47 | 52.35 | 3,336,844 | +0.96(+1.86%) |
Jun 07, 2010 | 52.29 | 53.04 | 51.35 | 51.39 | 3,145,141 | -0.66(-1.28%) |
Jun 04, 2010 | 52.06 | 54.19 | 51.81 | 52.06 | 3,131,664 | -2.90(-5.27%) |
Jun 03, 2010 | 55.37 | 55.37 | 54.29 | 54.95 | 1,674,123 | -0.16(-0.29%) |
Jun 02, 2010 | 54.37 | 55.15 | 53.58 | 55.11 | 108,701 | +1.00(+1.84%) |