Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 53.12 | 53.72 | 52.37 | 53.19 | 2,700 | -0.18(-0.34%) |
Aug 30, 2010 | 54.11 | 54.20 | 53.28 | 53.37 | 723,678 | -0.83(-1.53%) |
Aug 27, 2010 | 54.20 | 54.21 | 52.58 | 54.20 | 982,959 | +1.11(+2.09%) |
Aug 26, 2010 | 53.09 | 53.49 | 52.85 | 53.09 | 100 | +0.26(+0.49%) |
Aug 25, 2010 | 51.67 | 53.15 | 51.01 | 52.83 | 1,339,870 | +0.75(+1.44%) |
Aug 24, 2010 | 53.24 | 53.35 | 51.96 | 52.08 | 364 | -1.83(-3.39%) |
Aug 23, 2010 | 54.42 | 55.24 | 53.82 | 53.91 | 792,856 | -0.31(-0.57%) |
Aug 20, 2010 | 54.38 | 54.65 | 53.47 | 54.22 | 748,201 | -0.53(-0.97%) |
Aug 19, 2010 | 55.51 | 55.51 | 54.30 | 54.75 | 164 | -1.06(-1.90%) |
Aug 18, 2010 | 56.33 | 56.52 | 55.76 | 55.81 | 954,410 | -0.64(-1.13%) |
Aug 17, 2010 | 55.19 | 56.51 | 55.02 | 56.45 | 1,539,686 | +1.79(+3.27%) |
Aug 16, 2010 | 54.90 | 54.98 | 54.33 | 54.66 | 1,071,312 | -0.67(-1.21%) |
Aug 13, 2010 | 55.33 | 55.86 | 55.00 | 55.33 | 1,184,555 | -0.23(-0.41%) |
Aug 12, 2010 | 54.48 | 55.82 | 54.32 | 55.56 | 1,356,453 | +0.17(+0.31%) |
Aug 11, 2010 | 55.44 | 55.93 | 55.14 | 55.39 | 1,178,722 | -1.20(-2.12%) |
Aug 10, 2010 | 56.00 | 57.14 | 55.80 | 56.59 | 1,726,084 | +0.19(+0.34%) |
Aug 09, 2010 | 56.12 | 56.42 | 55.90 | 56.40 | 803,131 | +0.60(+1.08%) |
Aug 06, 2010 | 55.80 | 56.07 | 54.80 | 55.80 | 800,705 | -0.41(-0.73%) |
Aug 05, 2010 | 56.66 | 56.66 | 55.91 | 56.21 | 830,959 | -0.76(-1.33%) |
Aug 04, 2010 | 56.15 | 57.00 | 55.72 | 56.97 | 1,507,683 | +0.99(+1.77%) |
Aug 03, 2010 | 55.00 | 56.07 | 55.00 | 55.98 | 1,763,670 | +0.89(+1.62%) |
Aug 02, 2010 | 55.89 | 56.15 | 54.72 | 55.09 | 1,479,801 | -0.11(-0.20%) |
Jul 30, 2010 | 55.20 | 55.59 | 53.70 | 55.20 | 716,232 | +0.41(+0.75%) |
Jul 29, 2010 | 56.04 | 57.42 | 54.14 | 54.79 | 2,348,190 | +0.16(+0.29%) |
Jul 28, 2010 | 55.36 | 55.65 | 54.41 | 54.63 | 1,691,545 | -0.90(-1.62%) |
Jul 27, 2010 | 55.53 | 56.93 | 55.49 | 55.53 | 131 | -0.72(-1.28%) |
Jul 26, 2010 | 55.90 | 56.96 | 55.77 | 56.25 | 963,353 | +0.45(+0.81%) |
Jul 23, 2010 | 54.67 | 55.90 | 54.57 | 55.80 | 958,818 | +0.93(+1.69%) |
Jul 22, 2010 | 53.92 | 55.11 | 53.91 | 54.87 | 1,101,749 | +1.71(+3.22%) |
Jul 21, 2010 | 54.67 | 54.67 | 53.00 | 53.16 | 704,398 | -1.37(-2.51%) |
Jul 20, 2010 | 54.53 | 54.54 | 52.83 | 54.53 | 897,771 | +0.63(+1.17%) |
Jul 19, 2010 | 53.75 | 54.12 | 53.46 | 53.90 | 598,352 | +0.39(+0.73%) |
Jul 16, 2010 | 53.51 | 54.38 | 53.48 | 53.51 | 965,918 | -1.03(-1.89%) |
Jul 15, 2010 | 54.62 | 54.67 | 54.12 | 54.54 | 904,312 | -0.17(-0.31%) |
Jul 14, 2010 | 54.54 | 55.11 | 54.19 | 54.71 | 969,729 | +0.03(+0.05%) |
Jul 13, 2010 | 53.79 | 54.84 | 53.79 | 54.68 | 924,612 | +1.30(+2.44%) |
Jul 12, 2010 | 53.19 | 53.58 | 53.00 | 53.38 | 451,572 | +0.00(+0.00%) |
Jul 09, 2010 | 53.38 | 53.76 | 53.14 | 53.38 | 678,715 | +0.02(+0.04%) |
Jul 08, 2010 | 53.99 | 53.99 | 52.78 | 53.36 | 1,214,835 | -0.18(-0.34%) |
Jul 07, 2010 | 52.34 | 53.59 | 51.92 | 53.54 | 1,049,428 | +1.16(+2.21%) |
Jul 06, 2010 | 51.90 | 52.61 | 50.83 | 52.38 | 859 | +0.85(+1.65%) |
Jul 02, 2010 | 51.53 | 52.24 | 51.23 | 51.53 | 907,809 | -0.24(-0.46%) |
Jul 01, 2010 | 52.34 | 52.34 | 50.20 | 51.77 | 1,711,941 | -0.51(-0.98%) |
Jun 30, 2010 | 52.24 | 53.27 | 51.78 | 52.28 | 1,228,172 | +0.03(+0.06%) |
Jun 29, 2010 | 52.78 | 53.07 | 51.44 | 52.25 | 1,862,036 | -0.42(-0.80%) |
Jun 25, 2010 | 52.67 | 52.99 | 51.84 | 52.67 | 1,119,249 | +0.73(+1.41%) |
Jun 24, 2010 | 52.61 | 52.94 | 51.75 | 51.94 | 1,115,672 | -0.97(-1.83%) |
Jun 23, 2010 | 53.33 | 53.38 | 52.04 | 52.91 | 1,415,563 | -0.31(-0.58%) |
Jun 22, 2010 | 54.27 | 54.96 | 53.10 | 53.22 | 1,557,900 | -0.91(-1.68%) |
Jun 21, 2010 | 53.64 | 54.76 | 53.64 | 54.13 | 2,035,383 | +0.75(+1.41%) |
Jun 18, 2010 | 53.38 | 53.80 | 52.45 | 53.38 | 1,860,034 | +0.75(+1.43%) |
Jun 17, 2010 | 52.39 | 52.79 | 51.66 | 52.63 | 1,380,118 | +0.14(+0.27%) |
Jun 16, 2010 | 51.34 | 52.62 | 51.25 | 52.49 | 1,212,601 | +0.68(+1.31%) |
Jun 15, 2010 | 50.72 | 51.84 | 50.72 | 51.81 | 1,084,892 | +1.50(+2.98%) |
Jun 14, 2010 | 50.69 | 51.25 | 50.28 | 50.31 | 1,765,855 | -0.16(-0.32%) |
Jun 11, 2010 | 49.85 | 50.92 | 49.85 | 50.47 | 1,233,799 | -0.07(-0.14%) |
Jun 10, 2010 | 49.54 | 50.59 | 49.43 | 50.54 | 1,314,467 | +1.67(+3.42%) |
Jun 09, 2010 | 48.96 | 50.08 | 48.74 | 48.87 | 1,616,107 | +0.19(+0.39%) |
Jun 08, 2010 | 48.95 | 49.05 | 48.10 | 48.68 | 1,906,400 | -0.12(-0.25%) |
Jun 07, 2010 | 49.62 | 49.76 | 48.73 | 48.80 | 1,487,049 | -0.70(-1.41%) |
Jun 04, 2010 | 49.50 | 51.09 | 49.30 | 49.50 | 1,679,103 | -2.35(-4.53%) |
Jun 03, 2010 | 51.26 | 52.19 | 51.22 | 51.85 | 1,203,044 | +0.74(+1.45%) |
Jun 02, 2010 | 50.18 | 51.12 | 49.27 | 51.11 | 1,430,024 | +1.35(+2.71%) |