Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 56.14 | 56.95 | 55.59 | 56.07 | 30,380 | -0.41(-0.73%) |
Aug 30, 2010 | 57.06 | 57.31 | 56.16 | 56.48 | 40,081 | -1.46(-2.53%) |
Aug 27, 2010 | 57.79 | 58.09 | 55.77 | 57.94 | 58,760 | +2.02(+3.62%) |
Aug 26, 2010 | 56.84 | 57.10 | 55.63 | 55.92 | 62,886 | -0.85(-1.49%) |
Aug 25, 2010 | 56.11 | 57.12 | 55.37 | 56.77 | 62,275 | -0.17(-0.29%) |
Aug 24, 2010 | 57.10 | 57.50 | 56.09 | 56.93 | 55,569 | -1.10(-1.90%) |
Aug 23, 2010 | 59.11 | 59.33 | 57.98 | 58.04 | 23,290 | -1.57(-2.64%) |
Aug 20, 2010 | 59.57 | 59.79 | 58.45 | 59.61 | 46,137 | +0.11(+0.19%) |
Aug 19, 2010 | 60.48 | 60.48 | 58.53 | 59.50 | 26,354 | -0.70(-1.16%) |
Aug 18, 2010 | 60.05 | 60.82 | 59.36 | 60.20 | 19,327 | -0.34(-0.56%) |
Aug 17, 2010 | 60.61 | 61.39 | 60.11 | 60.54 | 21,968 | +1.01(+1.70%) |
Aug 16, 2010 | 58.96 | 59.82 | 58.77 | 59.53 | 22,455 | +1.36(+2.34%) |
Aug 13, 2010 | 58.17 | 58.64 | 57.94 | 58.17 | 17,634 | +0.15(+0.25%) |
Aug 12, 2010 | 57.12 | 58.47 | 57.03 | 58.02 | 42,676 | -0.56(-0.96%) |
Aug 11, 2010 | 59.45 | 59.45 | 58.07 | 58.58 | 70,099 | -3.46(-5.58%) |
Aug 10, 2010 | 61.94 | 62.54 | 61.12 | 62.04 | 63,339 | -2.66(-4.11%) |
Aug 09, 2010 | 64.70 | 64.99 | 64.33 | 64.70 | 21,281 | +0.61(+0.95%) |
Aug 06, 2010 | 64.09 | 64.09 | 62.50 | 64.09 | 39,629 | -0.06(-0.09%) |
Aug 05, 2010 | 63.49 | 64.20 | 62.96 | 64.15 | 23,513 | -0.30(-0.47%) |
Aug 04, 2010 | 64.29 | 64.88 | 63.43 | 64.45 | 30,670 | +0.32(+0.50%) |
Aug 03, 2010 | 63.94 | 64.19 | 62.99 | 64.13 | 31,316 | -1.12(-1.72%) |
Aug 02, 2010 | 64.47 | 65.64 | 64.14 | 65.25 | 61,982 | +3.21(+5.18%) |
Jul 30, 2010 | 62.04 | 62.29 | 59.83 | 62.04 | 29,220 | +0.57(+0.93%) |
Jul 29, 2010 | 61.85 | 62.41 | 60.09 | 61.47 | 66,630 | -0.20(-0.33%) |
Jul 28, 2010 | 61.48 | 62.10 | 61.13 | 61.67 | 27,161 | -0.02(-0.03%) |
Jul 27, 2010 | 62.31 | 62.37 | 60.78 | 61.69 | 33,434 | -0.54(-0.87%) |
Jul 26, 2010 | 61.21 | 62.58 | 60.92 | 62.23 | 68,303 | -0.24(-0.38%) |
Jul 23, 2010 | 61.29 | 62.59 | 60.50 | 62.47 | 104,669 | +0.85(+1.37%) |
Jul 22, 2010 | 60.29 | 62.11 | 60.29 | 61.63 | 62,990 | +3.36(+5.77%) |
Jul 21, 2010 | 59.58 | 59.58 | 57.54 | 58.27 | 38,959 | -0.22(-0.38%) |
Jul 20, 2010 | 55.86 | 58.69 | 55.86 | 58.49 | 76,251 | +3.04(+5.48%) |
Jul 19, 2010 | 55.43 | 55.68 | 54.60 | 55.45 | 57,692 | +0.81(+1.48%) |
Jul 16, 2010 | 54.64 | 56.27 | 54.42 | 54.64 | 85,904 | -3.24(-5.60%) |
Jul 15, 2010 | 57.61 | 57.92 | 55.96 | 57.88 | 91,283 | -1.88(-3.14%) |
Jul 14, 2010 | 59.38 | 60.02 | 58.78 | 59.76 | 66,017 | -0.98(-1.62%) |
Jul 13, 2010 | 60.35 | 61.05 | 60.13 | 60.74 | 32,437 | +1.00(+1.68%) |
Jul 12, 2010 | 60.25 | 60.74 | 59.19 | 59.74 | 41,540 | -0.56(-0.93%) |
Jul 09, 2010 | 60.30 | 60.36 | 58.68 | 60.30 | 48,424 | +2.20(+3.79%) |
Jul 08, 2010 | 57.80 | 58.42 | 57.13 | 58.10 | 69,278 | -0.31(-0.54%) |
Jul 07, 2010 | 56.46 | 58.79 | 56.43 | 58.41 | 88,599 | +0.91(+1.58%) |
Jul 06, 2010 | 58.17 | 59.17 | 56.60 | 57.50 | 95,048 | +2.01(+3.62%) |
Jul 02, 2010 | 55.50 | 56.50 | 54.79 | 55.50 | 52,170 | -1.05(-1.85%) |
Jul 01, 2010 | 55.76 | 56.67 | 54.25 | 56.54 | 112,309 | +0.76(+1.36%) |
Jun 30, 2010 | 56.99 | 57.93 | 55.73 | 55.78 | 1,086 | -0.41(-0.74%) |
Jun 29, 2010 | 57.62 | 57.94 | 56.11 | 56.20 | 157,691 | -5.72(-9.23%) |
Jun 25, 2010 | 61.91 | 62.41 | 60.60 | 61.91 | 82,794 | +1.21(+2.00%) |
Jun 24, 2010 | 61.77 | 61.77 | 60.23 | 60.70 | 53,444 | -1.43(-2.30%) |
Jun 23, 2010 | 62.72 | 63.04 | 61.30 | 62.12 | 52,251 | +0.97(+1.58%) |
Jun 22, 2010 | 62.35 | 63.54 | 61.10 | 61.16 | 105,596 | -1.97(-3.12%) |
Jun 21, 2010 | 63.90 | 64.52 | 61.97 | 63.13 | 126,033 | +4.04(+6.84%) |
Jun 18, 2010 | 59.09 | 59.55 | 58.66 | 59.09 | 38,907 | +0.14(+0.23%) |
Jun 17, 2010 | 59.64 | 59.64 | 57.88 | 58.95 | 82,877 | -1.40(-2.32%) |
Jun 16, 2010 | 59.28 | 60.74 | 59.12 | 60.35 | 58,358 | +0.17(+0.28%) |
Jun 15, 2010 | 58.23 | 60.19 | 58.23 | 60.18 | 53,879 | +2.87(+5.01%) |
Jun 14, 2010 | 58.66 | 59.49 | 56.94 | 57.31 | 87,523 | -0.73(-1.25%) |
Jun 11, 2010 | 55.57 | 58.28 | 55.57 | 58.04 | 49,651 | +0.70(+1.22%) |
Jun 10, 2010 | 56.25 | 57.70 | 56.03 | 57.34 | 74,244 | +2.72(+4.99%) |
Jun 09, 2010 | 55.03 | 56.65 | 53.88 | 54.61 | 116,507 | +0.76(+1.42%) |
Jun 08, 2010 | 52.34 | 53.85 | 51.39 | 53.85 | 108 | +2.19(+4.24%) |
Jun 07, 2010 | 53.17 | 53.52 | 51.66 | 51.66 | 82,408 | -1.01(-1.93%) |
Jun 04, 2010 | 52.67 | 54.42 | 51.94 | 52.67 | 94,883 | -2.68(-4.84%) |
Jun 03, 2010 | 56.11 | 57.06 | 53.93 | 55.35 | 56,291 | -0.58(-1.04%) |
Jun 02, 2010 | 53.97 | 56.19 | 53.40 | 55.93 | 108 | +2.83(+5.32%) |