Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.42 | 49.37 | 48.27 | 48.50 | 29,322 | -0.88(-1.78%) |
Aug 30, 2010 | 50.02 | 50.17 | 49.34 | 49.38 | 4,861,831 | +0.78(+1.60%) |
Aug 27, 2010 | 50.06 | 50.29 | 48.09 | 48.60 | 8,630,971 | -0.08(-0.16%) |
Aug 26, 2010 | 48.71 | 49.67 | 48.48 | 48.68 | 9,546 | +0.44(+0.92%) |
Aug 25, 2010 | 48.02 | 48.52 | 47.22 | 48.24 | 4,864 | -0.13(-0.28%) |
Aug 24, 2010 | 49.66 | 49.87 | 48.06 | 48.37 | 93,802 | -1.88(-3.74%) |
Aug 23, 2010 | 51.68 | 51.79 | 50.18 | 50.25 | 4,897,050 | -1.03(-2.01%) |
Aug 20, 2010 | 50.97 | 51.39 | 50.48 | 51.29 | 4,869,498 | -0.02(-0.03%) |
Aug 19, 2010 | 52.19 | 52.25 | 50.93 | 51.30 | 33,422 | -1.10(-2.09%) |
Aug 18, 2010 | 52.44 | 52.69 | 51.60 | 52.40 | 881 | +0.01(+0.02%) |
Aug 17, 2010 | 51.73 | 53.12 | 51.33 | 52.39 | 37,845 | +1.26(+2.47%) |
Aug 16, 2010 | 51.02 | 51.55 | 50.53 | 51.13 | 3,820,541 | -0.35(-0.68%) |
Aug 13, 2010 | 51.48 | 52.16 | 51.24 | 51.48 | 4,619,880 | +0.11(+0.22%) |
Aug 12, 2010 | 51.33 | 51.82 | 51.16 | 51.37 | 4,838,145 | -0.71(-1.37%) |
Aug 11, 2010 | 53.33 | 53.40 | 51.54 | 52.08 | 36,603 | -2.26(-4.16%) |
Aug 10, 2010 | 54.34 | 54.76 | 53.62 | 54.34 | 1,637 | -0.43(-0.78%) |
Aug 09, 2010 | 54.91 | 55.15 | 54.34 | 54.77 | 3,658,186 | +0.23(+0.42%) |
Aug 06, 2010 | 54.54 | 54.56 | 53.48 | 54.54 | 5,666,656 | -0.01(-0.01%) |
Aug 05, 2010 | 54.57 | 54.98 | 54.25 | 54.55 | 5,432,487 | -0.43(-0.78%) |
Aug 04, 2010 | 55.11 | 55.52 | 54.91 | 54.98 | 1,637 | +0.10(+0.19%) |
Aug 03, 2010 | 54.69 | 55.24 | 54.39 | 54.87 | 7,077 | -0.12(-0.22%) |
Aug 02, 2010 | 54.46 | 55.18 | 54.05 | 54.99 | 6,850,501 | +1.22(+2.27%) |
Jul 30, 2010 | 53.77 | 53.96 | 52.45 | 53.77 | 7,644,258 | +0.73(+1.37%) |
Jul 29, 2010 | 53.54 | 54.08 | 52.63 | 53.04 | 2,661 | -0.08(-0.15%) |
Jul 28, 2010 | 53.36 | 53.66 | 52.79 | 53.12 | 667 | -1.03(-1.89%) |
Jul 27, 2010 | 54.15 | 55.04 | 53.98 | 54.15 | 247,716 | -0.18(-0.33%) |
Jul 26, 2010 | 53.78 | 54.44 | 53.66 | 54.33 | 7,394,644 | +0.73(+1.35%) |
Jul 23, 2010 | 52.47 | 53.79 | 52.37 | 53.60 | 6,373,897 | +1.05(+2.00%) |
Jul 22, 2010 | 50.52 | 52.96 | 50.52 | 52.55 | 14,700 | +2.70(+5.41%) |
Jul 21, 2010 | 50.82 | 51.14 | 49.45 | 49.86 | 5,651,183 | -0.55(-1.10%) |
Jul 20, 2010 | 50.41 | 50.50 | 48.79 | 50.41 | 6,423,126 | +0.55(+1.11%) |
Jul 19, 2010 | 49.49 | 50.00 | 48.96 | 49.86 | 6,375,652 | +1.01(+2.07%) |
Jul 16, 2010 | 48.85 | 50.71 | 48.67 | 48.85 | 8,891,425 | -1.84(-3.63%) |
Jul 15, 2010 | 51.81 | 51.91 | 50.00 | 50.68 | 10,225,778 | -0.41(-0.80%) |
Jul 14, 2010 | 50.73 | 51.60 | 50.54 | 51.09 | 760 | +0.25(+0.50%) |
Jul 13, 2010 | 50.84 | 51.58 | 50.65 | 50.84 | 31,567 | +0.07(+0.14%) |
Jul 12, 2010 | 50.94 | 51.28 | 50.51 | 50.77 | 2,913,956 | -0.25(-0.49%) |
Jul 09, 2010 | 51.02 | 51.45 | 50.51 | 51.02 | 3,985,597 | -0.06(-0.11%) |
Jul 08, 2010 | 50.57 | 51.21 | 50.15 | 51.08 | 5,688,919 | +1.13(+2.26%) |
Jul 07, 2010 | 48.51 | 50.01 | 48.16 | 49.95 | 6,063,849 | +1.53(+3.16%) |
Jul 06, 2010 | 49.49 | 49.73 | 47.86 | 48.42 | 4,767 | -0.46(-0.94%) |
Jul 02, 2010 | 48.88 | 49.32 | 48.27 | 48.88 | 4,515,324 | -0.25(-0.51%) |
Jul 01, 2010 | 49.30 | 49.49 | 48.38 | 49.13 | 8,193,118 | -0.39(-0.78%) |
Jun 30, 2010 | 49.52 | 50.67 | 49.38 | 49.52 | 30,756 | -0.19(-0.38%) |
Jun 29, 2010 | 49.71 | 52.24 | 49.37 | 49.71 | 22,861 | -4.56(-8.40%) |
Jun 25, 2010 | 54.27 | 54.27 | 52.61 | 54.27 | 16,887,068 | +1.06(+1.99%) |
Jun 24, 2010 | 53.00 | 53.85 | 52.98 | 53.21 | 26,366 | -0.02(-0.03%) |
Jun 23, 2010 | 52.41 | 53.56 | 51.81 | 53.23 | 7,728,343 | +0.92(+1.77%) |
Jun 22, 2010 | 53.64 | 54.03 | 52.20 | 52.30 | 4,650 | -1.33(-2.49%) |
Jun 21, 2010 | 54.41 | 54.72 | 53.32 | 53.64 | 5,207,875 | +0.01(+0.01%) |
Jun 18, 2010 | 53.63 | 53.77 | 53.00 | 53.63 | 7,877,990 | +0.55(+1.04%) |
Jun 17, 2010 | 53.25 | 53.26 | 51.99 | 53.08 | 4,609,059 | +0.18(+0.34%) |
Jun 16, 2010 | 52.89 | 53.31 | 52.55 | 52.89 | 5,641,410 | -0.36(-0.67%) |
Jun 15, 2010 | 53.25 | 53.32 | 51.66 | 53.25 | 4,602 | +2.10(+4.10%) |
Jun 14, 2010 | 52.25 | 52.52 | 51.06 | 51.15 | 7,603,581 | -0.44(-0.86%) |
Jun 11, 2010 | 49.84 | 51.84 | 49.83 | 51.59 | 10,724,198 | +1.18(+2.33%) |
Jun 10, 2010 | 50.42 | 50.51 | 49.16 | 50.42 | 28,421 | +1.72(+3.53%) |
Jun 09, 2010 | 48.51 | 49.86 | 48.27 | 48.70 | 9,791,866 | +0.55(+1.14%) |
Jun 08, 2010 | 47.61 | 48.21 | 47.22 | 48.15 | 9,112,938 | +0.71(+1.51%) |
Jun 07, 2010 | 48.68 | 48.69 | 47.40 | 47.43 | 7,500,059 | -0.82(-1.70%) |
Jun 04, 2010 | 48.32 | 50.04 | 48.08 | 48.26 | 10,427,839 | -2.49(-4.91%) |
Jun 03, 2010 | 51.17 | 51.17 | 50.12 | 50.75 | 4,784,620 | -0.02(-0.05%) |
Jun 02, 2010 | 50.02 | 50.80 | 48.97 | 50.77 | 5,814,008 | +1.10(+2.21%) |