Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 51.15 | 51.59 | 51.00 | 51.18 | 3,449 | -0.31(-0.60%) |
Aug 30, 2010 | 51.81 | 51.86 | 51.44 | 51.49 | 588,097 | -0.64(-1.23%) |
Aug 27, 2010 | 52.28 | 52.35 | 51.64 | 52.13 | 555,321 | +0.34(+0.65%) |
Aug 26, 2010 | 52.04 | 52.31 | 51.59 | 51.79 | 731,777 | -0.26(-0.49%) |
Aug 25, 2010 | 51.92 | 52.13 | 51.52 | 52.05 | 955,359 | -0.53(-1.00%) |
Aug 24, 2010 | 52.56 | 52.75 | 52.16 | 52.58 | 785,503 | -0.15(-0.29%) |
Aug 23, 2010 | 53.16 | 53.28 | 52.68 | 52.73 | 445,903 | -0.35(-0.67%) |
Aug 20, 2010 | 53.02 | 53.29 | 52.75 | 53.08 | 497,097 | -0.63(-1.16%) |
Aug 19, 2010 | 53.79 | 54.21 | 53.31 | 53.71 | 965,798 | +0.47(+0.89%) |
Aug 18, 2010 | 53.34 | 53.46 | 53.19 | 53.23 | 572,990 | -0.02(-0.03%) |
Aug 17, 2010 | 53.41 | 53.46 | 53.14 | 53.25 | 543,751 | +0.13(+0.24%) |
Aug 16, 2010 | 52.75 | 53.15 | 52.65 | 53.12 | 642,544 | +0.46(+0.87%) |
Aug 13, 2010 | 52.66 | 53.00 | 52.46 | 52.66 | 527,065 | -0.21(-0.40%) |
Aug 12, 2010 | 52.76 | 53.08 | 52.63 | 52.87 | 265 | +0.25(+0.47%) |
Aug 11, 2010 | 53.51 | 53.51 | 52.58 | 52.62 | 3,359 | -1.55(-2.85%) |
Aug 10, 2010 | 54.03 | 54.46 | 53.63 | 54.17 | 964,138 | -0.15(-0.28%) |
Aug 09, 2010 | 54.30 | 54.43 | 53.97 | 54.32 | 1,040,108 | -0.34(-0.62%) |
Aug 06, 2010 | 54.66 | 54.75 | 54.12 | 54.66 | 1,189,194 | +0.21(+0.39%) |
Aug 05, 2010 | 54.49 | 54.58 | 54.21 | 54.45 | 1,638,778 | -1.52(-2.71%) |
Aug 04, 2010 | 55.59 | 56.28 | 55.22 | 55.96 | 663 | +1.12(+2.03%) |
Aug 03, 2010 | 54.80 | 54.97 | 54.30 | 54.85 | 1,447,306 | +0.55(+1.01%) |
Aug 02, 2010 | 53.86 | 54.30 | 53.78 | 54.30 | 1,951,484 | +1.36(+2.58%) |
Jul 30, 2010 | 52.93 | 53.03 | 52.68 | 52.93 | 1,190,612 | +0.20(+0.37%) |
Jul 29, 2010 | 53.09 | 53.25 | 52.62 | 52.74 | 1,096,150 | +0.14(+0.27%) |
Jul 28, 2010 | 52.74 | 52.83 | 51.78 | 52.59 | 1,145,944 | -0.09(-0.17%) |
Jul 27, 2010 | 53.11 | 53.11 | 52.59 | 52.68 | 1,058,791 | -0.75(-1.41%) |
Jul 26, 2010 | 53.45 | 54.18 | 53.18 | 53.44 | 880,878 | -0.31(-0.57%) |
Jul 23, 2010 | 53.52 | 54.06 | 53.25 | 53.75 | 1,342,684 | +0.43(+0.81%) |
Jul 22, 2010 | 53.11 | 53.51 | 52.95 | 53.32 | 646,502 | +1.18(+2.27%) |
Jul 21, 2010 | 52.61 | 52.76 | 51.94 | 52.13 | 1,173,190 | -0.77(-1.45%) |
Jul 20, 2010 | 52.83 | 52.92 | 52.36 | 52.90 | 1,310,221 | -0.78(-1.45%) |
Jul 19, 2010 | 53.42 | 53.89 | 53.21 | 53.68 | 617,874 | +0.35(+0.66%) |
Jul 16, 2010 | 53.32 | 54.27 | 52.76 | 53.32 | 651,629 | -1.24(-2.28%) |
Jul 15, 2010 | 54.64 | 54.64 | 54.09 | 54.57 | 907,086 | -0.71(-1.28%) |
Jul 14, 2010 | 55.05 | 55.28 | 54.53 | 55.28 | 132 | +1.22(+2.26%) |
Jul 13, 2010 | 53.61 | 54.37 | 53.56 | 54.06 | 3,316 | +0.38(+0.71%) |
Jul 12, 2010 | 53.36 | 53.88 | 53.25 | 53.67 | 528,971 | +0.11(+0.20%) |
Jul 09, 2010 | 53.57 | 53.60 | 53.00 | 53.57 | 409,912 | -0.11(-0.20%) |
Jul 08, 2010 | 53.48 | 53.67 | 53.04 | 53.67 | 493,010 | +0.16(+0.30%) |
Jul 07, 2010 | 52.84 | 53.61 | 52.78 | 53.51 | 837,267 | +0.73(+1.39%) |
Jul 06, 2010 | 52.91 | 53.39 | 52.32 | 52.78 | 1,097,321 | +1.33(+2.59%) |
Jul 02, 2010 | 51.45 | 52.18 | 51.27 | 51.45 | 942,309 | -0.33(-0.64%) |
Jul 01, 2010 | 51.58 | 52.09 | 51.40 | 51.78 | 1,070,777 | +0.10(+0.19%) |
Jun 30, 2010 | 52.01 | 52.65 | 51.51 | 51.68 | 2,002 | +0.07(+0.13%) |
Jun 29, 2010 | 52.02 | 52.14 | 51.29 | 51.61 | 1,348,957 | -1.15(-2.17%) |
Jun 25, 2010 | 52.76 | 52.97 | 52.52 | 52.76 | 592,429 | -0.32(-0.61%) |
Jun 24, 2010 | 53.39 | 53.45 | 52.89 | 53.08 | 542,695 | -0.32(-0.59%) |
Jun 23, 2010 | 53.78 | 53.88 | 53.15 | 53.40 | 654,732 | -0.32(-0.59%) |
Jun 22, 2010 | 54.19 | 54.57 | 53.60 | 53.72 | 487,313 | -0.44(-0.82%) |
Jun 21, 2010 | 54.46 | 54.70 | 54.03 | 54.16 | 753,895 | +0.31(+0.57%) |
Jun 18, 2010 | 53.85 | 54.28 | 53.83 | 53.85 | 1,373,406 | -0.65(-1.19%) |
Jun 17, 2010 | 55.03 | 55.03 | 54.27 | 54.50 | 696,658 | -0.35(-0.65%) |
Jun 16, 2010 | 54.98 | 55.02 | 54.58 | 54.85 | 407,245 | -0.20(-0.36%) |
Jun 15, 2010 | 54.41 | 55.10 | 54.27 | 55.05 | 824,568 | +1.52(+2.84%) |
Jun 14, 2010 | 53.75 | 54.07 | 53.45 | 53.53 | 693,595 | +0.16(+0.30%) |
Jun 11, 2010 | 53.23 | 53.53 | 52.90 | 53.37 | 499,438 | -0.20(-0.37%) |
Jun 10, 2010 | 53.00 | 53.66 | 53.00 | 53.57 | 1,046,597 | +1.20(+2.29%) |
Jun 09, 2010 | 52.62 | 53.24 | 52.19 | 52.37 | 1,175,752 | -0.68(-1.28%) |
Jun 08, 2010 | 52.30 | 53.11 | 52.22 | 53.05 | 796,128 | +0.69(+1.31%) |
Jun 07, 2010 | 53.01 | 53.38 | 52.30 | 52.36 | 1,127,275 | -1.23(-2.29%) |
Jun 04, 2010 | 53.59 | 54.03 | 53.46 | 53.59 | 1,095,760 | -1.22(-2.23%) |
Jun 03, 2010 | 54.70 | 55.18 | 54.50 | 54.81 | 957,319 | +0.51(+0.93%) |
Jun 02, 2010 | 53.54 | 54.30 | 52.97 | 54.30 | 1,877,316 | +0.40(+0.74%) |