Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 49.55 | 50.14 | 49.12 | 49.61 | 149,636 | -0.04(-0.08%) |
Aug 30, 2010 | 50.50 | 50.75 | 49.61 | 49.65 | 51,518,916 | +0.29(+0.58%) |
Aug 27, 2010 | 49.37 | 50.87 | 49.03 | 49.36 | 87,483,648 | -0.54(-1.09%) |
Aug 26, 2010 | 50.15 | 50.44 | 49.27 | 49.91 | 34,851 | +0.08(+0.17%) |
Aug 25, 2010 | 48.68 | 49.95 | 48.47 | 49.82 | 15,170 | +0.74(+1.51%) |
Aug 24, 2010 | 48.86 | 49.65 | 48.40 | 49.08 | 48,256 | -0.57(-1.14%) |
Aug 23, 2010 | 50.70 | 50.97 | 49.62 | 49.65 | 67,302,184 | -0.68(-1.36%) |
Aug 20, 2010 | 50.10 | 50.37 | 49.50 | 50.33 | 77,858,040 | +0.05(+0.10%) |
Aug 19, 2010 | 51.52 | 51.74 | 50.16 | 50.28 | 4,267,818 | -1.42(-2.74%) |
Aug 18, 2010 | 51.49 | 52.21 | 50.98 | 51.70 | 8,542,951 | +0.16(+0.30%) |
Aug 17, 2010 | 51.22 | 51.98 | 50.92 | 51.54 | 3,280 | +0.87(+1.72%) |
Aug 16, 2010 | 49.91 | 50.97 | 49.70 | 50.67 | 62,409,368 | +0.40(+0.80%) |
Aug 13, 2010 | 50.27 | 50.77 | 50.19 | 50.27 | 82,908,144 | -0.43(-0.84%) |
Aug 12, 2010 | 50.09 | 51.16 | 50.01 | 50.70 | 76,902,256 | -0.40(-0.79%) |
Aug 11, 2010 | 51.10 | 52.13 | 50.96 | 51.10 | 106,130,672 | -2.56(-4.77%) |
Aug 10, 2010 | 53.62 | 53.84 | 52.79 | 53.66 | 1,220,971 | -0.55(-1.02%) |
Aug 09, 2010 | 54.01 | 54.42 | 53.38 | 54.21 | 42,642,908 | +0.59(+1.11%) |
Aug 06, 2010 | 53.62 | 53.84 | 52.56 | 53.62 | 75,916,488 | -0.32(-0.60%) |
Aug 05, 2010 | 54.05 | 54.50 | 53.88 | 53.94 | 46,154,468 | -0.64(-1.18%) |
Aug 04, 2010 | 54.31 | 54.72 | 54.09 | 54.58 | 3,716 | +0.57(+1.05%) |
Aug 03, 2010 | 54.27 | 54.76 | 53.58 | 54.01 | 728 | -0.44(-0.80%) |
Aug 02, 2010 | 54.47 | 54.77 | 53.99 | 54.45 | 60,597,928 | +0.93(+1.74%) |
Jul 30, 2010 | 53.52 | 54.01 | 52.53 | 53.52 | 81,947,520 | +0.03(+0.06%) |
Jul 29, 2010 | 54.09 | 54.32 | 52.64 | 53.49 | 347,945 | -0.14(-0.26%) |
Jul 28, 2010 | 54.51 | 54.68 | 53.32 | 53.63 | 28,468 | -0.88(-1.62%) |
Jul 27, 2010 | 54.51 | 55.37 | 54.31 | 54.51 | 102,204,000 | -0.20(-0.36%) |
Jul 26, 2010 | 53.72 | 54.75 | 53.44 | 54.71 | 80,358,304 | +1.22(+2.28%) |
Jul 23, 2010 | 51.95 | 53.59 | 51.81 | 53.49 | 89,803,368 | +1.28(+2.46%) |
Jul 22, 2010 | 51.18 | 52.40 | 51.17 | 52.20 | 3,709,090 | +1.79(+3.56%) |
Jul 21, 2010 | 51.73 | 51.83 | 50.29 | 50.41 | 83,166,280 | -0.92(-1.80%) |
Jul 20, 2010 | 49.76 | 51.42 | 49.56 | 51.33 | 13,849 | +0.85(+1.68%) |
Jul 19, 2010 | 50.43 | 50.61 | 49.51 | 50.48 | 77,585,752 | +0.21(+0.43%) |
Jul 16, 2010 | 50.27 | 51.89 | 50.12 | 50.27 | 119,212,744 | -1.60(-3.08%) |
Jul 15, 2010 | 52.76 | 52.76 | 51.54 | 51.87 | 86,332,824 | -0.79(-1.50%) |
Jul 14, 2010 | 52.70 | 53.00 | 52.24 | 52.66 | 6,375 | -0.24(-0.45%) |
Jul 13, 2010 | 51.92 | 53.04 | 51.73 | 52.89 | 1,775,566 | +1.49(+2.91%) |
Jul 12, 2010 | 51.66 | 52.01 | 50.72 | 51.40 | 52,281,040 | -0.41(-0.79%) |
Jul 09, 2010 | 51.81 | 51.81 | 50.84 | 51.81 | 46,412,364 | +0.79(+1.55%) |
Jul 08, 2010 | 50.84 | 51.12 | 50.24 | 51.02 | 1,242,376 | +0.72(+1.44%) |
Jul 07, 2010 | 48.75 | 50.33 | 48.55 | 50.29 | 20,329 | +1.70(+3.49%) |
Jul 06, 2010 | 50.10 | 50.62 | 48.28 | 48.60 | 1,243,666 | -0.64(-1.30%) |
Jul 02, 2010 | 49.24 | 50.12 | 48.91 | 49.24 | 87,583,216 | -0.26(-0.52%) |
Jul 01, 2010 | 50.21 | 50.37 | 48.50 | 49.50 | 139,234,336 | -0.64(-1.28%) |
Jun 30, 2010 | 50.73 | 51.37 | 50.00 | 50.14 | 18,103 | -0.48(-0.94%) |
Jun 29, 2010 | 50.61 | 51.87 | 50.36 | 50.61 | 2,453,197 | -2.41(-4.55%) |
Jun 25, 2010 | 53.02 | 53.26 | 51.85 | 53.02 | 106,260,544 | +0.89(+1.72%) |
Jun 24, 2010 | 52.53 | 52.94 | 52.01 | 52.13 | 21,635 | -0.84(-1.60%) |
Jun 23, 2010 | 52.98 | 53.54 | 52.35 | 52.97 | 85,683,248 | -0.15(-0.28%) |
Jun 22, 2010 | 54.44 | 55.05 | 53.06 | 53.12 | 13,125 | -1.11(-2.05%) |
Jun 21, 2010 | 55.68 | 55.78 | 53.92 | 54.24 | 71,486,312 | -0.57(-1.04%) |
Jun 18, 2010 | 54.80 | 55.41 | 54.52 | 54.80 | 64,315,596 | +0.03(+0.06%) |
Jun 17, 2010 | 55.03 | 55.13 | 54.12 | 54.77 | 611,719 | +0.07(+0.12%) |
Jun 16, 2010 | 54.48 | 55.28 | 54.35 | 54.71 | 26,581 | -0.25(-0.46%) |
Jun 15, 2010 | 54.08 | 55.11 | 53.62 | 54.96 | 3,910 | +1.35(+2.51%) |
Jun 14, 2010 | 53.98 | 54.56 | 53.46 | 53.61 | 85,984,312 | +0.34(+0.63%) |
Jun 11, 2010 | 51.92 | 53.35 | 51.83 | 53.28 | 79,592,584 | +1.03(+1.98%) |
Jun 10, 2010 | 51.71 | 52.57 | 51.52 | 52.24 | 5,951 | +1.44(+2.83%) |
Jun 09, 2010 | 51.17 | 52.03 | 50.53 | 50.81 | 132,420,168 | +0.02(+0.03%) |
Jun 08, 2010 | 50.96 | 51.36 | 49.80 | 50.79 | 53,265 | -0.01(-0.02%) |
Jun 07, 2010 | 52.38 | 52.60 | 50.75 | 50.80 | 107,777,568 | -1.34(-2.57%) |
Jun 04, 2010 | 52.14 | 53.90 | 51.99 | 52.14 | 128,672,760 | -2.07(-3.82%) |
Jun 03, 2010 | 54.31 | 55.04 | 54.04 | 54.21 | 91,251,568 | +0.01(+0.02%) |
Jun 02, 2010 | 53.02 | 54.23 | 52.52 | 54.20 | 75,010,880 | +1.50(+2.85%) |