Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 51.40 | 52.48 | 51.30 | 51.44 | 40,747 | -0.76(-1.45%) |
Aug 30, 2010 | 52.71 | 52.79 | 52.16 | 52.20 | 3,968,693 | -0.37(-0.71%) |
Aug 27, 2010 | 52.17 | 53.06 | 51.82 | 52.57 | 5,266,437 | +0.22(+0.41%) |
Aug 26, 2010 | 53.17 | 53.22 | 52.02 | 52.36 | 11,582 | -0.48(-0.90%) |
Aug 25, 2010 | 52.35 | 53.07 | 52.00 | 52.84 | 5,749 | +0.20(+0.37%) |
Aug 24, 2010 | 52.48 | 53.00 | 52.00 | 52.64 | 71,538 | -0.41(-0.78%) |
Aug 23, 2010 | 53.01 | 53.85 | 52.93 | 53.05 | 4,956,808 | +0.27(+0.52%) |
Aug 20, 2010 | 53.00 | 53.29 | 52.42 | 52.78 | 6,656,325 | -0.75(-1.41%) |
Aug 19, 2010 | 54.52 | 54.60 | 53.12 | 53.53 | 21,958 | -1.18(-2.15%) |
Aug 18, 2010 | 54.82 | 54.96 | 53.92 | 54.71 | 2,567 | +0.03(+0.05%) |
Aug 17, 2010 | 53.93 | 55.20 | 53.76 | 54.68 | 30,690 | +0.43(+0.79%) |
Aug 16, 2010 | 54.18 | 54.59 | 53.53 | 54.25 | 3,626,978 | -0.38(-0.69%) |
Aug 13, 2010 | 54.63 | 54.91 | 54.45 | 54.63 | 3,201,185 | -0.05(-0.10%) |
Aug 12, 2010 | 54.16 | 55.03 | 54.07 | 54.68 | 5,284,141 | -0.01(-0.01%) |
Aug 11, 2010 | 55.86 | 55.91 | 54.31 | 54.68 | 22,390 | -1.96(-3.46%) |
Aug 10, 2010 | 56.84 | 57.08 | 55.82 | 56.64 | 5,599,993 | -0.60(-1.05%) |
Aug 09, 2010 | 57.05 | 57.47 | 56.84 | 57.24 | 4,901,843 | +0.48(+0.85%) |
Aug 06, 2010 | 56.76 | 56.92 | 55.93 | 56.76 | 4,154,276 | -0.28(-0.49%) |
Aug 05, 2010 | 56.77 | 57.17 | 56.55 | 57.04 | 3,881,006 | -0.18(-0.32%) |
Aug 04, 2010 | 56.77 | 57.27 | 56.72 | 57.22 | 3,998 | +0.51(+0.91%) |
Aug 03, 2010 | 56.56 | 56.93 | 56.36 | 56.71 | 2,460 | -0.13(-0.23%) |
Aug 02, 2010 | 56.44 | 57.08 | 56.39 | 56.84 | 5,558,239 | +1.22(+2.19%) |
Jul 30, 2010 | 55.71 | 56.15 | 55.18 | 55.62 | 7,302,546 | -0.52(-0.93%) |
Jul 29, 2010 | 56.60 | 56.88 | 55.74 | 56.14 | 615 | -0.23(-0.40%) |
Jul 28, 2010 | 56.37 | 56.57 | 56.06 | 56.37 | 875 | -0.07(-0.13%) |
Jul 27, 2010 | 56.44 | 56.82 | 56.13 | 56.44 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.25 | 56.88 | 55.85 | 56.78 | 7,443,093 | +0.75(+1.33%) |
Jul 23, 2010 | 55.08 | 56.10 | 54.85 | 56.03 | 7,014,512 | +0.92(+1.68%) |
Jul 22, 2010 | 55.09 | 55.36 | 54.52 | 55.11 | 12,919 | +1.59(+2.98%) |
Jul 21, 2010 | 53.74 | 54.04 | 52.89 | 53.51 | 7,677,358 | +0.07(+0.13%) |
Jul 20, 2010 | 53.44 | 53.54 | 52.03 | 53.44 | 4,691,755 | +0.63(+1.19%) |
Jul 19, 2010 | 52.98 | 53.03 | 52.07 | 52.81 | 4,696,789 | +0.18(+0.33%) |
Jul 16, 2010 | 52.64 | 53.82 | 52.47 | 52.64 | 6,616,737 | -0.83(-1.55%) |
Jul 15, 2010 | 54.08 | 54.08 | 53.01 | 53.46 | 7,139,520 | -0.54(-1.00%) |
Jul 14, 2010 | 54.05 | 54.41 | 53.64 | 54.00 | 31,214 | -0.33(-0.60%) |
Jul 13, 2010 | 54.33 | 54.99 | 53.87 | 54.33 | 45,218 | +0.84(+1.57%) |
Jul 12, 2010 | 53.23 | 53.49 | 52.90 | 53.49 | 4,931,406 | +0.07(+0.12%) |
Jul 09, 2010 | 53.42 | 53.48 | 52.74 | 53.42 | 4,332,792 | +0.61(+1.16%) |
Jul 08, 2010 | 52.75 | 53.05 | 52.08 | 52.81 | 11,631 | +0.46(+0.87%) |
Jul 07, 2010 | 51.00 | 52.40 | 50.67 | 52.36 | 7,624,659 | +1.55(+3.05%) |
Jul 06, 2010 | 51.01 | 51.62 | 50.39 | 50.81 | 2,909 | +0.31(+0.61%) |
Jul 02, 2010 | 50.50 | 51.37 | 50.09 | 50.50 | 5,808,354 | -0.57(-1.12%) |
Jul 01, 2010 | 51.41 | 51.62 | 50.61 | 51.08 | 10,475,716 | -0.29(-0.56%) |
Jun 30, 2010 | 51.36 | 52.16 | 50.85 | 51.36 | 37,381 | +0.44(+0.87%) |
Jun 29, 2010 | 50.92 | 51.39 | 49.97 | 50.92 | 10,399 | -0.38(-0.75%) |
Jun 25, 2010 | 51.30 | 51.43 | 50.64 | 51.30 | 6,674,189 | +0.47(+0.92%) |
Jun 24, 2010 | 50.84 | 51.91 | 50.63 | 50.84 | 49,306 | -1.26(-2.42%) |
Jun 23, 2010 | 52.17 | 52.44 | 51.66 | 52.10 | 5,485,829 | +0.06(+0.11%) |
Jun 22, 2010 | 53.13 | 53.23 | 51.94 | 52.04 | 20,966 | -0.94(-1.77%) |
Jun 21, 2010 | 53.29 | 53.97 | 52.71 | 52.97 | 6,250,576 | +0.19(+0.36%) |
Jun 18, 2010 | 52.79 | 52.92 | 52.27 | 52.79 | 8,090,460 | +0.10(+0.19%) |
Jun 17, 2010 | 52.89 | 52.91 | 51.95 | 52.69 | 6,115,174 | +0.10(+0.19%) |
Jun 16, 2010 | 52.59 | 52.67 | 51.36 | 52.59 | 8,242,707 | +0.72(+1.39%) |
Jun 15, 2010 | 51.87 | 51.93 | 51.20 | 51.87 | 8,490 | +1.06(+2.09%) |
Jun 14, 2010 | 51.36 | 51.58 | 50.76 | 50.81 | 5,554,899 | -0.10(-0.20%) |
Jun 11, 2010 | 49.85 | 50.97 | 49.82 | 50.91 | 7,129,976 | +0.57(+1.12%) |
Jun 10, 2010 | 50.35 | 50.45 | 49.17 | 50.35 | 68,004 | +1.72(+3.53%) |
Jun 09, 2010 | 49.07 | 49.48 | 48.44 | 48.63 | 7,386,563 | -0.08(-0.17%) |
Jun 08, 2010 | 48.60 | 48.87 | 47.29 | 48.72 | 11,118,140 | +0.12(+0.24%) |
Jun 07, 2010 | 49.52 | 49.98 | 48.57 | 48.60 | 9,127,678 | -0.88(-1.79%) |
Jun 04, 2010 | 49.48 | 50.26 | 49.29 | 49.48 | 12,538,154 | -1.46(-2.86%) |
Jun 03, 2010 | 51.56 | 51.86 | 50.50 | 50.94 | 12,119,977 | -0.26(-0.51%) |
Jun 02, 2010 | 51.11 | 51.30 | 50.40 | 51.20 | 74,597 | +0.44(+0.86%) |