Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 53.51 | 54.08 | 52.68 | 53.55 | 5,776 | +0.15(+0.28%) |
Aug 30, 2010 | 53.74 | 55.26 | 53.32 | 53.40 | 3,594,436 | -0.62(-1.15%) |
Aug 27, 2010 | 54.02 | 54.17 | 52.37 | 54.02 | 3,450,276 | +0.76(+1.43%) |
Aug 26, 2010 | 53.42 | 54.51 | 52.99 | 53.25 | 3,874,438 | +0.29(+0.55%) |
Aug 25, 2010 | 53.31 | 53.68 | 51.86 | 52.96 | 293 | -0.99(-1.83%) |
Aug 24, 2010 | 54.12 | 54.99 | 53.43 | 53.95 | 1,061 | -1.49(-2.68%) |
Aug 23, 2010 | 56.01 | 56.99 | 55.07 | 55.43 | 4,429,998 | -0.30(-0.54%) |
Aug 20, 2010 | 53.46 | 55.84 | 53.19 | 55.73 | 6,798,042 | +2.54(+4.78%) |
Aug 19, 2010 | 53.18 | 54.02 | 52.93 | 53.19 | 1,907 | +0.06(+0.12%) |
Aug 18, 2010 | 53.42 | 53.83 | 52.64 | 53.13 | 3,030 | -0.07(-0.13%) |
Aug 17, 2010 | 53.23 | 54.04 | 52.88 | 53.20 | 440 | +0.62(+1.18%) |
Aug 16, 2010 | 52.39 | 52.81 | 52.01 | 52.58 | 3,144,911 | +0.53(+1.02%) |
Aug 13, 2010 | 52.05 | 52.54 | 50.66 | 52.05 | 4,486,912 | +1.57(+3.12%) |
Aug 12, 2010 | 49.53 | 51.65 | 48.79 | 50.47 | 7,220,320 | -1.95(-3.72%) |
Aug 11, 2010 | 53.95 | 53.96 | 51.24 | 52.42 | 4,506,087 | -2.05(-3.77%) |
Aug 10, 2010 | 54.47 | 54.94 | 53.76 | 54.47 | 1,273 | -0.83(-1.50%) |
Aug 09, 2010 | 55.17 | 55.47 | 54.74 | 55.30 | 2,258,526 | +0.50(+0.91%) |
Aug 06, 2010 | 54.81 | 55.49 | 53.83 | 54.81 | 2,252,162 | -0.31(-0.56%) |
Aug 05, 2010 | 55.07 | 55.65 | 54.79 | 55.11 | 2,750,996 | -0.70(-1.26%) |
Aug 04, 2010 | 54.34 | 56.00 | 54.21 | 55.81 | 1,121 | +1.81(+3.36%) |
Aug 03, 2010 | 54.34 | 54.40 | 53.50 | 54.00 | 2,723,873 | -0.03(-0.05%) |
Aug 02, 2010 | 53.50 | 54.19 | 53.06 | 54.03 | 3,050,149 | +1.20(+2.27%) |
Jul 30, 2010 | 52.83 | 53.21 | 50.86 | 52.83 | 3,257,152 | +0.59(+1.13%) |
Jul 29, 2010 | 52.78 | 53.03 | 51.42 | 52.24 | 2,834,195 | +0.08(+0.16%) |
Jul 28, 2010 | 53.35 | 53.83 | 51.94 | 52.16 | 2,494 | -1.33(-2.48%) |
Jul 27, 2010 | 53.20 | 54.47 | 52.74 | 53.48 | 3,839,537 | +0.42(+0.80%) |
Jul 26, 2010 | 53.49 | 53.83 | 52.88 | 53.06 | 2,785,514 | -0.46(-0.87%) |
Jul 23, 2010 | 51.47 | 53.57 | 51.15 | 53.53 | 3,696,109 | +1.97(+3.82%) |
Jul 22, 2010 | 50.37 | 51.86 | 50.04 | 51.56 | 2,607 | +1.70(+3.42%) |
Jul 21, 2010 | 50.94 | 51.11 | 49.10 | 49.85 | 8,507,004 | +0.50(+1.02%) |
Jul 20, 2010 | 48.84 | 49.46 | 47.61 | 49.35 | 99,159 | -0.63(-1.27%) |
Jul 19, 2010 | 49.27 | 50.36 | 48.82 | 49.98 | 2,145,673 | +0.84(+1.72%) |
Jul 16, 2010 | 49.14 | 50.49 | 48.97 | 49.14 | 3,249,148 | -1.59(-3.14%) |
Jul 15, 2010 | 50.71 | 50.81 | 49.56 | 50.73 | 3,239,308 | +0.25(+0.49%) |
Jul 14, 2010 | 49.08 | 51.01 | 49.03 | 50.49 | 880 | +1.85(+3.80%) |
Jul 13, 2010 | 48.72 | 49.02 | 48.20 | 48.64 | 2,237 | +0.44(+0.90%) |
Jul 12, 2010 | 47.71 | 48.67 | 47.56 | 48.20 | 1,714,976 | +0.51(+1.07%) |
Jul 09, 2010 | 47.69 | 48.18 | 47.34 | 47.69 | 1,677,144 | +0.01(+0.03%) |
Jul 08, 2010 | 47.73 | 48.35 | 46.55 | 47.68 | 3,593,133 | +0.19(+0.40%) |
Jul 07, 2010 | 44.63 | 47.70 | 44.63 | 47.49 | 6,463,690 | +3.33(+7.53%) |
Jul 06, 2010 | 43.98 | 45.17 | 43.62 | 44.16 | 293 | +1.04(+2.42%) |
Jul 02, 2010 | 43.12 | 43.75 | 42.61 | 43.12 | 1,868,628 | +0.06(+0.14%) |
Jul 01, 2010 | 42.77 | 43.53 | 41.68 | 43.06 | 5,422,652 | +0.41(+0.96%) |
Jun 30, 2010 | 43.71 | 44.05 | 42.43 | 42.65 | 425 | -1.37(-3.11%) |
Jun 29, 2010 | 44.95 | 45.23 | 43.62 | 44.02 | 146 | -2.34(-5.04%) |
Jun 25, 2010 | 46.36 | 46.55 | 45.05 | 46.36 | 4,157,916 | +0.29(+0.64%) |
Jun 24, 2010 | 47.26 | 47.40 | 45.89 | 46.06 | 2,689,248 | -1.34(-2.82%) |
Jun 23, 2010 | 47.26 | 47.86 | 46.26 | 47.40 | 2,773,172 | +0.38(+0.81%) |
Jun 22, 2010 | 47.97 | 48.45 | 46.87 | 47.02 | 1,614 | -1.27(-2.64%) |
Jun 21, 2010 | 49.71 | 49.81 | 47.93 | 48.29 | 3,120,599 | -0.72(-1.47%) |
Jun 18, 2010 | 49.01 | 49.74 | 48.80 | 49.01 | 1,845,723 | -0.40(-0.81%) |
Jun 17, 2010 | 48.70 | 49.74 | 48.47 | 49.42 | 2,696,580 | +0.80(+1.64%) |
Jun 16, 2010 | 48.80 | 49.06 | 48.06 | 48.62 | 2,289,425 | -0.22(-0.46%) |
Jun 15, 2010 | 48.38 | 49.35 | 48.09 | 48.84 | 4,513,117 | +1.21(+2.55%) |
Jun 14, 2010 | 48.11 | 48.38 | 47.24 | 47.63 | 3,164,552 | +0.07(+0.14%) |
Jun 11, 2010 | 46.29 | 47.63 | 46.02 | 47.56 | 2,550,159 | +0.61(+1.29%) |
Jun 10, 2010 | 46.32 | 46.98 | 45.66 | 46.96 | 440 | +1.60(+3.53%) |
Jun 09, 2010 | 45.95 | 47.13 | 45.09 | 45.36 | 4,121,392 | -0.18(-0.39%) |
Jun 08, 2010 | 46.30 | 46.60 | 44.59 | 45.53 | 5,198,214 | -0.50(-1.08%) |
Jun 07, 2010 | 46.64 | 47.90 | 45.79 | 46.03 | 4,695,473 | -0.50(-1.08%) |
Jun 04, 2010 | 46.53 | 48.64 | 46.14 | 46.53 | 6,703,153 | +0.08(+0.18%) |
Jun 03, 2010 | 45.56 | 48.48 | 45.32 | 46.45 | 8,031,941 | +1.37(+3.04%) |
Jun 02, 2010 | 44.48 | 45.12 | 43.61 | 45.08 | 3,668 | +0.63(+1.43%) |