Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.83 | 58.85 | 58.49 | 58.80 | 458,508 | -0.00(-0.00%) |
Aug 30, 2010 | 58.91 | 58.91 | 58.76 | 58.80 | 220,818 | -0.08(-0.13%) |
Aug 27, 2010 | 58.88 | 59.02 | 58.76 | 58.88 | 274,351 | -0.17(-0.29%) |
Aug 26, 2010 | 59.20 | 59.29 | 59.02 | 59.05 | 610,584 | -0.29(-0.49%) |
Aug 25, 2010 | 59.50 | 59.52 | 59.22 | 59.33 | 614,853 | -0.19(-0.31%) |
Aug 24, 2010 | 59.62 | 59.63 | 59.44 | 59.52 | 360,453 | -0.19(-0.31%) |
Aug 23, 2010 | 59.73 | 59.73 | 59.66 | 59.71 | 414,781 | +0.07(+0.12%) |
Aug 20, 2010 | 59.55 | 59.67 | 59.46 | 59.64 | 532,325 | +0.12(+0.20%) |
Aug 19, 2010 | 59.46 | 59.53 | 59.45 | 59.52 | 291,451 | +0.22(+0.37%) |
Aug 18, 2010 | 59.24 | 59.41 | 59.15 | 59.30 | 411,539 | +0.18(+0.31%) |
Aug 17, 2010 | 58.97 | 59.16 | 58.92 | 59.12 | 514,376 | +0.36(+0.61%) |
Aug 16, 2010 | 58.75 | 58.78 | 58.64 | 58.76 | 252,194 | +0.10(+0.16%) |
Aug 13, 2010 | 58.67 | 58.69 | 58.54 | 58.67 | 401,682 | +0.05(+0.09%) |
Aug 12, 2010 | 58.67 | 58.68 | 58.60 | 58.61 | 392,448 | -0.05(-0.09%) |
Aug 11, 2010 | 58.74 | 58.78 | 58.63 | 58.67 | 380,560 | -0.05(-0.08%) |
Aug 10, 2010 | 58.78 | 58.78 | 58.64 | 58.71 | 395,662 | +0.03(+0.05%) |
Aug 09, 2010 | 58.59 | 58.75 | 58.57 | 58.69 | 566,590 | +0.23(+0.39%) |
Aug 06, 2010 | 58.46 | 58.46 | 58.18 | 58.46 | 713,231 | +0.30(+0.51%) |
Aug 05, 2010 | 58.14 | 58.16 | 58.03 | 58.16 | 490,816 | +0.09(+0.15%) |
Aug 04, 2010 | 58.03 | 58.07 | 57.94 | 58.07 | 354,978 | +0.14(+0.24%) |
Aug 03, 2010 | 57.86 | 58.03 | 57.77 | 57.93 | 735,177 | +0.37(+0.64%) |
Aug 02, 2010 | 57.59 | 57.83 | 57.57 | 57.57 | 705,268 | +0.25(+0.44%) |
Jul 30, 2010 | 57.31 | 57.44 | 57.27 | 57.31 | 377,176 | -0.03(-0.05%) |
Jul 29, 2010 | 57.33 | 57.37 | 57.29 | 57.34 | 230,834 | +0.07(+0.12%) |
Jul 28, 2010 | 57.17 | 57.34 | 57.17 | 57.27 | 204,446 | -0.09(-0.15%) |
Jul 27, 2010 | 57.34 | 57.41 | 57.17 | 57.35 | 628,357 | +0.31(+0.54%) |
Jul 26, 2010 | 57.04 | 57.16 | 57.02 | 57.05 | 219,641 | +0.02(+0.04%) |
Jul 23, 2010 | 57.00 | 57.02 | 56.93 | 57.02 | 451,654 | +0.11(+0.20%) |
Jul 22, 2010 | 56.85 | 56.92 | 56.62 | 56.91 | 197,997 | +0.29(+0.52%) |
Jul 21, 2010 | 56.58 | 56.72 | 56.57 | 56.62 | 338,564 | +0.21(+0.38%) |
Jul 20, 2010 | 56.33 | 56.45 | 56.31 | 56.41 | 220,565 | +0.10(+0.18%) |
Jul 19, 2010 | 56.22 | 56.31 | 56.22 | 56.31 | 206,484 | +0.09(+0.16%) |
Jul 16, 2010 | 56.22 | 56.25 | 56.11 | 56.22 | 277,304 | +0.20(+0.35%) |
Jul 15, 2010 | 56.11 | 56.16 | 56.02 | 56.02 | 224,715 | -0.07(-0.13%) |
Jul 14, 2010 | 55.95 | 56.14 | 55.94 | 56.09 | 1,650,580 | +0.08(+0.14%) |
Jul 13, 2010 | 55.91 | 56.01 | 55.87 | 56.01 | 175,463 | +0.46(+0.83%) |
Jul 12, 2010 | 55.72 | 55.78 | 55.55 | 55.55 | 331,364 | -0.17(-0.30%) |
Jul 09, 2010 | 55.71 | 55.72 | 55.50 | 55.71 | 273,512 | +0.12(+0.22%) |
Jul 08, 2010 | 55.46 | 55.59 | 55.46 | 55.59 | 387,293 | +0.26(+0.47%) |
Jul 07, 2010 | 55.25 | 55.36 | 55.20 | 55.33 | 157,627 | +0.22(+0.40%) |
Jul 06, 2010 | 55.13 | 55.25 | 55.09 | 55.11 | 630,604 | +0.09(+0.15%) |
Jul 02, 2010 | 55.03 | 55.07 | 54.90 | 55.03 | 310,351 | +0.06(+0.11%) |
Jul 01, 2010 | 55.04 | 55.04 | 54.90 | 54.97 | 270,080 | -0.11(-0.20%) |
Jun 30, 2010 | 55.00 | 55.08 | 54.88 | 55.08 | 737,552 | +0.09(+0.16%) |
Jun 29, 2010 | 55.02 | 55.02 | 54.86 | 54.99 | 199,648 | +0.13(+0.24%) |
Jun 25, 2010 | 54.86 | 55.01 | 54.83 | 54.86 | 211,741 | -0.02(-0.03%) |
Jun 24, 2010 | 55.10 | 55.10 | 54.87 | 54.87 | 199,163 | -0.17(-0.31%) |
Jun 23, 2010 | 55.07 | 55.11 | 54.99 | 55.04 | 479,389 | +0.05(+0.10%) |
Jun 22, 2010 | 55.10 | 55.10 | 54.96 | 54.99 | 201,936 | -0.13(-0.24%) |
Jun 21, 2010 | 55.20 | 55.21 | 55.10 | 55.12 | 322,540 | +0.15(+0.27%) |
Jun 18, 2010 | 54.97 | 54.97 | 54.74 | 54.97 | 139,361 | +0.25(+0.46%) |
Jun 17, 2010 | 54.86 | 54.86 | 54.68 | 54.72 | 476,780 | +0.11(+0.20%) |
Jun 16, 2010 | 54.58 | 54.66 | 54.46 | 54.61 | 442,115 | +0.12(+0.21%) |
Jun 15, 2010 | 54.34 | 54.49 | 54.24 | 54.49 | 198,740 | +0.16(+0.30%) |
Jun 14, 2010 | 54.33 | 54.34 | 54.20 | 54.33 | 192,144 | +0.15(+0.28%) |
Jun 11, 2010 | 53.93 | 54.18 | 53.93 | 54.17 | 231,037 | +0.20(+0.36%) |
Jun 10, 2010 | 53.82 | 54.02 | 53.76 | 53.98 | 97,389 | +0.25(+0.47%) |
Jun 09, 2010 | 53.79 | 53.83 | 53.48 | 53.72 | 143,857 | +0.18(+0.34%) |
Jun 08, 2010 | 53.83 | 53.83 | 53.40 | 53.54 | 288,539 | -0.13(-0.25%) |
Jun 07, 2010 | 53.93 | 53.93 | 53.63 | 53.67 | 202,012 | -0.17(-0.32%) |
Jun 04, 2010 | 53.85 | 54.17 | 53.84 | 53.85 | 2,146,643 | -0.25(-0.47%) |
Jun 03, 2010 | 53.82 | 54.23 | 53.82 | 54.10 | 441,179 | +0.45(+0.84%) |
Jun 02, 2010 | 53.98 | 53.98 | 53.55 | 53.65 | 2,732,852 | -0.25(-0.47%) |