Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 51.42 | 52.49 | 51.32 | 51.46 | 40,734 | -0.76(-1.45%) |
Aug 30, 2010 | 52.73 | 52.81 | 52.17 | 52.22 | 3,967,420 | -0.37(-0.71%) |
Aug 27, 2010 | 52.18 | 53.08 | 51.84 | 52.59 | 5,264,748 | +0.22(+0.41%) |
Aug 26, 2010 | 53.19 | 53.23 | 52.04 | 52.38 | 11,579 | -0.48(-0.90%) |
Aug 25, 2010 | 52.37 | 53.08 | 52.02 | 52.85 | 5,747 | +0.20(+0.37%) |
Aug 24, 2010 | 52.49 | 53.02 | 52.02 | 52.66 | 71,515 | -0.41(-0.78%) |
Aug 23, 2010 | 53.02 | 53.87 | 52.95 | 53.07 | 4,955,218 | +0.27(+0.52%) |
Aug 20, 2010 | 53.02 | 53.31 | 52.43 | 52.79 | 6,654,190 | -0.75(-1.41%) |
Aug 19, 2010 | 54.54 | 54.61 | 53.14 | 53.55 | 21,951 | -1.18(-2.15%) |
Aug 18, 2010 | 54.84 | 54.98 | 53.94 | 54.73 | 2,566 | +0.03(+0.05%) |
Aug 17, 2010 | 53.95 | 55.22 | 53.77 | 54.70 | 30,680 | +0.43(+0.79%) |
Aug 16, 2010 | 54.20 | 54.61 | 53.55 | 54.27 | 3,625,814 | -0.38(-0.69%) |
Aug 13, 2010 | 54.64 | 54.93 | 54.47 | 54.64 | 3,200,158 | -0.05(-0.10%) |
Aug 12, 2010 | 54.18 | 55.05 | 54.09 | 54.70 | 5,282,445 | -0.01(-0.01%) |
Aug 11, 2010 | 55.87 | 55.93 | 54.33 | 54.70 | 22,383 | -1.96(-3.46%) |
Aug 10, 2010 | 56.86 | 57.10 | 55.84 | 56.66 | 5,598,196 | -0.60(-1.05%) |
Aug 09, 2010 | 57.06 | 57.49 | 56.86 | 57.26 | 4,900,271 | +0.48(+0.85%) |
Aug 06, 2010 | 56.78 | 56.94 | 55.95 | 56.78 | 4,152,943 | -0.28(-0.49%) |
Aug 05, 2010 | 56.79 | 57.19 | 56.57 | 57.06 | 3,879,761 | -0.18(-0.32%) |
Aug 04, 2010 | 56.78 | 57.29 | 56.74 | 57.24 | 3,997 | +0.51(+0.91%) |
Aug 03, 2010 | 56.58 | 56.95 | 56.38 | 56.73 | 2,459 | -0.13(-0.23%) |
Aug 02, 2010 | 56.46 | 57.10 | 56.41 | 56.86 | 5,556,456 | +1.22(+2.19%) |
Jul 30, 2010 | 55.72 | 56.17 | 55.20 | 55.64 | 7,300,203 | -0.52(-0.93%) |
Jul 29, 2010 | 56.62 | 56.90 | 55.76 | 56.16 | 614 | -0.23(-0.40%) |
Jul 28, 2010 | 56.39 | 56.59 | 56.08 | 56.39 | 874 | -0.07(-0.13%) |
Jul 27, 2010 | 56.46 | 56.84 | 56.15 | 56.46 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.26 | 56.89 | 55.87 | 56.80 | 7,440,705 | +0.75(+1.33%) |
Jul 23, 2010 | 55.09 | 56.11 | 54.87 | 56.05 | 7,012,262 | +0.92(+1.68%) |
Jul 22, 2010 | 55.11 | 55.38 | 54.54 | 55.13 | 12,915 | +1.59(+2.98%) |
Jul 21, 2010 | 53.75 | 54.06 | 52.91 | 53.53 | 7,674,895 | +0.07(+0.13%) |
Jul 20, 2010 | 53.46 | 53.56 | 52.04 | 53.46 | 4,690,250 | +0.63(+1.19%) |
Jul 19, 2010 | 53.00 | 53.04 | 52.09 | 52.83 | 4,695,282 | +0.18(+0.33%) |
Jul 16, 2010 | 52.65 | 53.84 | 52.49 | 52.65 | 6,614,615 | -0.83(-1.55%) |
Jul 15, 2010 | 54.10 | 54.10 | 53.03 | 53.48 | 7,137,230 | -0.54(-1.00%) |
Jul 14, 2010 | 54.07 | 54.43 | 53.66 | 54.02 | 31,204 | -0.33(-0.60%) |
Jul 13, 2010 | 54.34 | 55.01 | 53.88 | 54.34 | 45,204 | +0.84(+1.57%) |
Jul 12, 2010 | 53.25 | 53.51 | 52.92 | 53.51 | 4,929,824 | +0.07(+0.12%) |
Jul 09, 2010 | 53.44 | 53.50 | 52.76 | 53.44 | 4,331,402 | +0.61(+1.16%) |
Jul 08, 2010 | 52.76 | 53.07 | 52.09 | 52.83 | 11,627 | +0.46(+0.87%) |
Jul 07, 2010 | 51.02 | 52.41 | 50.69 | 52.37 | 7,622,213 | +1.55(+3.05%) |
Jul 06, 2010 | 51.03 | 51.63 | 50.41 | 50.83 | 2,908 | +0.31(+0.61%) |
Jul 02, 2010 | 50.52 | 51.39 | 50.11 | 50.52 | 5,806,491 | -0.57(-1.12%) |
Jul 01, 2010 | 51.42 | 51.63 | 50.62 | 51.09 | 10,472,355 | -0.29(-0.56%) |
Jun 30, 2010 | 51.38 | 52.18 | 50.87 | 51.38 | 37,369 | +0.44(+0.87%) |
Jun 29, 2010 | 50.94 | 51.41 | 49.99 | 50.94 | 10,395 | -0.38(-0.75%) |
Jun 25, 2010 | 51.32 | 51.44 | 50.66 | 51.32 | 6,672,048 | +0.47(+0.92%) |
Jun 24, 2010 | 50.85 | 51.93 | 50.65 | 50.85 | 49,290 | -1.26(-2.42%) |
Jun 23, 2010 | 52.19 | 52.45 | 51.68 | 52.11 | 5,484,069 | +0.06(+0.11%) |
Jun 22, 2010 | 53.15 | 53.25 | 51.96 | 52.06 | 20,959 | -0.94(-1.77%) |
Jun 21, 2010 | 53.31 | 53.99 | 52.73 | 52.99 | 6,248,570 | +0.19(+0.36%) |
Jun 18, 2010 | 52.80 | 52.93 | 52.28 | 52.80 | 8,087,864 | +0.10(+0.19%) |
Jun 17, 2010 | 52.91 | 52.93 | 51.97 | 52.71 | 6,113,212 | +0.10(+0.19%) |
Jun 16, 2010 | 52.61 | 52.69 | 51.38 | 52.61 | 8,240,063 | +0.72(+1.39%) |
Jun 15, 2010 | 51.89 | 51.94 | 51.22 | 51.89 | 8,488 | +1.06(+2.09%) |
Jun 14, 2010 | 51.38 | 51.60 | 50.77 | 50.83 | 5,553,117 | -0.10(-0.20%) |
Jun 11, 2010 | 49.86 | 50.99 | 49.84 | 50.93 | 7,127,689 | +0.57(+1.12%) |
Jun 10, 2010 | 50.36 | 50.47 | 49.19 | 50.36 | 67,982 | +1.72(+3.53%) |
Jun 09, 2010 | 49.09 | 49.50 | 48.46 | 48.65 | 7,384,193 | -0.08(-0.17%) |
Jun 08, 2010 | 48.61 | 48.88 | 47.30 | 48.73 | 11,114,573 | +0.12(+0.24%) |
Jun 07, 2010 | 49.54 | 49.99 | 48.58 | 48.61 | 9,124,750 | -0.88(-1.79%) |
Jun 04, 2010 | 49.50 | 50.27 | 49.30 | 49.50 | 12,534,131 | -1.46(-2.86%) |
Jun 03, 2010 | 51.57 | 51.88 | 50.51 | 50.96 | 12,116,089 | -0.26(-0.51%) |
Jun 02, 2010 | 51.12 | 51.31 | 50.42 | 51.22 | 74,573 | +0.44(+0.86%) |