Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.64 | 53.90 | 52.38 | 53.90 | 143,750 | +1.11(+2.10%) |
Aug 30, 2010 | 53.63 | 53.63 | 52.59 | 52.79 | 42,162 | -0.14(-0.26%) |
Aug 27, 2010 | 52.93 | 53.07 | 52.11 | 52.93 | 48,842 | +0.70(+1.34%) |
Aug 26, 2010 | 52.28 | 52.57 | 52.07 | 52.23 | 47,283 | +0.25(+0.48%) |
Aug 25, 2010 | 51.98 | 52.05 | 51.34 | 51.98 | 35,949 | -0.09(-0.18%) |
Aug 24, 2010 | 51.53 | 52.11 | 51.06 | 52.07 | 39,331 | +0.42(+0.82%) |
Aug 23, 2010 | 52.45 | 52.45 | 51.59 | 51.65 | 42,624 | +0.31(+0.60%) |
Aug 20, 2010 | 51.19 | 51.36 | 50.68 | 51.34 | 15,655 | +0.11(+0.22%) |
Aug 19, 2010 | 50.74 | 51.35 | 50.72 | 51.23 | 31,698 | +0.07(+0.13%) |
Aug 18, 2010 | 51.32 | 51.39 | 50.85 | 51.17 | 31,954 | +0.07(+0.13%) |
Aug 17, 2010 | 50.64 | 51.27 | 50.59 | 51.10 | 40,170 | +0.79(+1.57%) |
Aug 16, 2010 | 49.90 | 50.51 | 49.90 | 50.31 | 36,423 | +0.24(+0.49%) |
Aug 13, 2010 | 50.07 | 50.49 | 49.63 | 50.07 | 32,461 | +0.21(+0.42%) |
Aug 12, 2010 | 48.98 | 50.34 | 48.98 | 49.86 | 26,520 | -0.57(-1.13%) |
Aug 11, 2010 | 50.07 | 50.68 | 49.13 | 50.43 | 64,131 | -0.93(-1.82%) |
Aug 10, 2010 | 51.30 | 51.49 | 50.65 | 51.36 | 24,099 | -0.14(-0.28%) |
Aug 09, 2010 | 51.44 | 51.61 | 51.07 | 51.51 | 54,414 | +0.17(+0.33%) |
Aug 06, 2010 | 51.34 | 51.55 | 50.88 | 51.34 | 52,734 | -0.14(-0.28%) |
Aug 05, 2010 | 51.43 | 51.73 | 50.99 | 51.48 | 103,125 | -0.43(-0.84%) |
Aug 04, 2010 | 51.35 | 51.92 | 51.24 | 51.92 | 105,150 | +0.55(+1.08%) |
Aug 03, 2010 | 50.40 | 51.51 | 50.20 | 51.36 | 69,590 | +0.59(+1.17%) |
Aug 02, 2010 | 50.89 | 51.20 | 50.44 | 50.77 | 73,771 | +0.53(+1.05%) |
Jul 30, 2010 | 50.24 | 50.40 | 49.42 | 50.24 | 12,447 | +0.54(+1.09%) |
Jul 29, 2010 | 50.61 | 50.94 | 49.46 | 49.70 | 27,613 | -0.91(-1.79%) |
Jul 28, 2010 | 51.67 | 51.67 | 50.05 | 50.61 | 66,388 | -0.34(-0.67%) |
Jul 27, 2010 | 50.61 | 51.03 | 50.51 | 50.95 | 51,536 | +0.80(+1.60%) |
Jul 26, 2010 | 50.41 | 50.41 | 49.63 | 50.15 | 39,708 | +0.59(+1.19%) |
Jul 23, 2010 | 49.10 | 49.56 | 48.57 | 49.56 | 45,255 | +0.42(+0.86%) |
Jul 22, 2010 | 48.53 | 49.14 | 48.53 | 49.14 | 41,593 | +0.78(+1.61%) |
Jul 21, 2010 | 48.77 | 48.77 | 47.55 | 48.36 | 32,100 | -0.07(-0.14%) |
Jul 20, 2010 | 47.82 | 48.49 | 47.36 | 48.43 | 46,119 | +0.79(+1.66%) |
Jul 19, 2010 | 47.90 | 47.97 | 47.48 | 47.64 | 6,888 | +0.09(+0.19%) |
Jul 16, 2010 | 47.55 | 48.27 | 47.34 | 47.55 | 65,108 | -0.38(-0.78%) |
Jul 15, 2010 | 46.90 | 47.98 | 46.70 | 47.92 | 22,827 | +0.47(+0.98%) |
Jul 14, 2010 | 47.13 | 47.45 | 46.72 | 47.45 | 68,390 | +0.61(+1.29%) |
Jul 13, 2010 | 47.24 | 47.36 | 46.72 | 46.85 | 26,153 | +0.26(+0.56%) |
Jul 12, 2010 | 46.80 | 46.94 | 46.06 | 46.59 | 184,542 | +0.46(+1.00%) |
Jul 09, 2010 | 46.12 | 46.43 | 45.73 | 46.12 | 8,563 | +0.11(+0.23%) |
Jul 08, 2010 | 45.65 | 46.02 | 45.14 | 46.02 | 20,545 | +0.88(+1.95%) |
Jul 07, 2010 | 44.91 | 45.14 | 44.24 | 45.14 | 12,057 | +0.14(+0.32%) |
Jul 06, 2010 | 45.34 | 45.55 | 44.66 | 44.99 | 14,736 | +0.45(+1.00%) |
Jul 02, 2010 | 44.55 | 46.06 | 44.24 | 44.55 | 28,434 | +0.51(+1.15%) |
Jul 01, 2010 | 44.03 | 44.35 | 43.62 | 44.04 | 30,562 | +0.09(+0.20%) |
Jun 30, 2010 | 44.31 | 44.83 | 43.95 | 43.95 | 2,088 | -0.05(-0.12%) |
Jun 29, 2010 | 44.22 | 44.50 | 43.96 | 44.01 | 22,074 | -1.26(-2.79%) |
Jun 25, 2010 | 45.27 | 45.56 | 44.81 | 45.27 | 1,329 | +0.58(+1.30%) |
Jun 24, 2010 | 45.31 | 45.51 | 44.69 | 44.69 | 9,213 | -0.86(-1.89%) |
Jun 23, 2010 | 45.43 | 45.62 | 44.53 | 45.55 | 1,626 | +0.85(+1.90%) |
Jun 22, 2010 | 45.26 | 45.90 | 44.68 | 44.70 | 7,815 | -0.86(-1.88%) |
Jun 21, 2010 | 45.40 | 45.84 | 45.28 | 45.56 | 11,857 | +0.55(+1.23%) |
Jun 18, 2010 | 45.01 | 45.07 | 44.74 | 45.01 | 2,136 | -0.07(-0.15%) |
Jun 17, 2010 | 44.65 | 45.07 | 44.65 | 45.07 | 2,983 | +0.55(+1.24%) |
Jun 16, 2010 | 44.15 | 44.52 | 44.05 | 44.52 | 948 | +0.55(+1.26%) |
Jun 15, 2010 | 43.47 | 44.09 | 43.47 | 43.97 | 1,928 | +0.50(+1.15%) |
Jun 14, 2010 | 43.86 | 44.15 | 43.47 | 43.47 | 3,924 | -0.39(-0.90%) |
Jun 11, 2010 | 43.09 | 43.86 | 43.09 | 43.86 | 4,025 | +0.50(+1.15%) |
Jun 10, 2010 | 43.14 | 43.40 | 42.91 | 43.36 | 1,663 | +0.66(+1.56%) |
Jun 09, 2010 | 42.70 | 42.70 | 42.70 | 42.70 | 113 | +0.99(+2.38%) |
Jun 08, 2010 | 41.16 | 42.11 | 41.16 | 41.70 | 4,856 | +0.20(+0.48%) |
Jun 07, 2010 | 42.49 | 42.55 | 41.51 | 41.51 | 32,715 | -1.17(-2.74%) |
Jun 03, 2010 | 42.91 | 42.68 | 42.68 | 42.68 | 9,726 | -0.11(-0.25%) |
Jun 02, 2010 | 41.82 | 42.89 | 41.82 | 42.78 | 6,724 | +0.89(+2.14%) |