Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.81 | 49.39 | 48.39 | 48.87 | 151,905 | -0.04(-0.08%) |
Aug 30, 2010 | 49.74 | 50.00 | 48.87 | 48.91 | 52,300,256 | +0.28(+0.58%) |
Aug 27, 2010 | 48.63 | 50.11 | 48.29 | 48.63 | 88,810,440 | -0.54(-1.09%) |
Aug 26, 2010 | 49.40 | 49.69 | 48.54 | 49.16 | 35,379 | +0.08(+0.17%) |
Aug 25, 2010 | 47.95 | 49.20 | 47.75 | 49.08 | 15,400 | +0.73(+1.51%) |
Aug 24, 2010 | 48.13 | 48.91 | 47.68 | 48.35 | 48,987 | -0.56(-1.14%) |
Aug 23, 2010 | 49.95 | 50.21 | 48.88 | 48.91 | 68,322,896 | -0.67(-1.36%) |
Aug 20, 2010 | 49.36 | 49.61 | 48.76 | 49.58 | 79,038,840 | +0.05(+0.10%) |
Aug 19, 2010 | 50.75 | 50.96 | 49.41 | 49.53 | 4,332,544 | -1.39(-2.74%) |
Aug 18, 2010 | 50.72 | 51.43 | 50.22 | 50.93 | 8,672,514 | +0.15(+0.30%) |
Aug 17, 2010 | 50.45 | 51.21 | 50.16 | 50.77 | 3,329 | +0.86(+1.72%) |
Aug 16, 2010 | 49.17 | 50.21 | 48.96 | 49.91 | 63,355,876 | +0.40(+0.80%) |
Aug 13, 2010 | 49.52 | 50.01 | 49.44 | 49.52 | 84,165,536 | -0.42(-0.84%) |
Aug 12, 2010 | 49.34 | 50.39 | 49.27 | 49.94 | 78,068,560 | -0.40(-0.79%) |
Aug 11, 2010 | 50.34 | 51.35 | 50.20 | 50.34 | 107,740,256 | -2.52(-4.77%) |
Aug 10, 2010 | 52.82 | 53.04 | 52.00 | 52.86 | 1,239,488 | -0.54(-1.02%) |
Aug 09, 2010 | 53.21 | 53.60 | 52.58 | 53.40 | 43,289,632 | +0.58(+1.11%) |
Aug 06, 2010 | 52.82 | 53.04 | 51.78 | 52.82 | 77,067,848 | -0.32(-0.60%) |
Aug 05, 2010 | 53.24 | 53.69 | 53.08 | 53.13 | 46,854,452 | -0.63(-1.18%) |
Aug 04, 2010 | 53.50 | 53.90 | 53.28 | 53.77 | 3,772 | +0.56(+1.05%) |
Aug 03, 2010 | 53.46 | 53.94 | 52.78 | 53.21 | 739 | -0.43(-0.80%) |
Aug 02, 2010 | 53.65 | 53.95 | 53.18 | 53.64 | 61,516,964 | +0.92(+1.74%) |
Jul 30, 2010 | 52.72 | 53.20 | 51.75 | 52.72 | 83,190,344 | +0.03(+0.06%) |
Jul 29, 2010 | 53.28 | 53.51 | 51.85 | 52.69 | 353,222 | -0.14(-0.26%) |
Jul 28, 2010 | 53.69 | 53.86 | 52.53 | 52.83 | 28,899 | -0.87(-1.62%) |
Jul 27, 2010 | 53.69 | 54.54 | 53.50 | 53.69 | 103,754,032 | -0.19(-0.36%) |
Jul 26, 2010 | 52.91 | 53.94 | 52.64 | 53.89 | 81,577,024 | +1.20(+2.28%) |
Jul 23, 2010 | 51.17 | 52.79 | 51.03 | 52.69 | 91,165,336 | +1.26(+2.46%) |
Jul 22, 2010 | 50.42 | 51.62 | 50.41 | 51.42 | 3,765,342 | +1.77(+3.56%) |
Jul 21, 2010 | 50.96 | 51.06 | 49.54 | 49.66 | 84,427,592 | -0.91(-1.80%) |
Jul 20, 2010 | 49.01 | 50.65 | 48.82 | 50.56 | 14,059 | +0.83(+1.68%) |
Jul 19, 2010 | 49.68 | 49.85 | 48.77 | 49.73 | 78,762,424 | +0.21(+0.43%) |
Jul 16, 2010 | 49.52 | 51.11 | 49.37 | 49.52 | 121,020,736 | -1.57(-3.08%) |
Jul 15, 2010 | 51.97 | 51.97 | 50.77 | 51.09 | 87,642,152 | -0.78(-1.50%) |
Jul 14, 2010 | 51.91 | 52.21 | 51.46 | 51.87 | 6,472 | -0.24(-0.45%) |
Jul 13, 2010 | 51.15 | 52.25 | 50.95 | 52.10 | 1,802,494 | +1.47(+2.91%) |
Jul 12, 2010 | 50.89 | 51.23 | 49.96 | 50.63 | 53,073,940 | -0.40(-0.79%) |
Jul 09, 2010 | 51.03 | 51.03 | 50.09 | 51.03 | 47,116,256 | +0.78(+1.55%) |
Jul 08, 2010 | 50.09 | 50.36 | 49.49 | 50.26 | 1,261,218 | +0.71(+1.44%) |
Jul 07, 2010 | 48.02 | 49.58 | 47.83 | 49.54 | 20,638 | +1.67(+3.49%) |
Jul 06, 2010 | 49.35 | 49.87 | 47.56 | 47.87 | 1,262,528 | -0.63(-1.30%) |
Jul 02, 2010 | 48.50 | 49.37 | 48.18 | 48.50 | 88,911,512 | -0.09(-0.19%) |
Jul 01, 2010 | 49.30 | 49.46 | 47.62 | 48.60 | 141,806,624 | -0.63(-1.28%) |
Jun 30, 2010 | 49.81 | 50.44 | 49.09 | 49.23 | 18,437 | -0.47(-0.94%) |
Jun 29, 2010 | 49.69 | 50.93 | 49.44 | 49.69 | 2,498,519 | -2.37(-4.55%) |
Jun 25, 2010 | 52.06 | 52.29 | 50.91 | 52.06 | 108,223,648 | +0.88(+1.72%) |
Jun 24, 2010 | 51.58 | 51.98 | 51.06 | 51.18 | 22,035 | -0.83(-1.60%) |
Jun 23, 2010 | 52.02 | 52.57 | 51.40 | 52.01 | 87,266,200 | -0.15(-0.28%) |
Jun 22, 2010 | 53.46 | 54.05 | 52.09 | 52.16 | 13,367 | -1.09(-2.05%) |
Jun 21, 2010 | 54.67 | 54.77 | 52.94 | 53.25 | 72,806,984 | -0.56(-1.04%) |
Jun 18, 2010 | 53.81 | 54.40 | 53.53 | 53.81 | 65,503,792 | +0.03(+0.06%) |
Jun 17, 2010 | 54.04 | 54.13 | 53.14 | 53.78 | 623,020 | +0.06(+0.12%) |
Jun 16, 2010 | 53.49 | 54.28 | 53.37 | 53.71 | 27,072 | -0.25(-0.46%) |
Jun 15, 2010 | 53.10 | 54.11 | 52.65 | 53.96 | 3,982 | +1.32(+2.51%) |
Jun 14, 2010 | 53.00 | 53.57 | 52.49 | 52.64 | 87,572,832 | +0.33(+0.63%) |
Jun 11, 2010 | 50.98 | 52.38 | 50.89 | 52.31 | 81,063,016 | +1.02(+1.98%) |
Jun 10, 2010 | 50.77 | 51.62 | 50.59 | 51.30 | 6,061 | +1.41(+2.83%) |
Jun 09, 2010 | 50.24 | 51.09 | 49.61 | 49.89 | 134,866,560 | +0.02(+0.03%) |
Jun 08, 2010 | 50.03 | 50.43 | 48.90 | 49.87 | 54,249 | -0.01(-0.02%) |
Jun 07, 2010 | 51.43 | 51.64 | 49.83 | 49.88 | 109,768,704 | -1.32(-2.57%) |
Jun 04, 2010 | 51.20 | 52.92 | 51.05 | 51.20 | 131,049,928 | -2.03(-3.82%) |
Jun 03, 2010 | 53.33 | 54.04 | 53.06 | 53.23 | 92,937,392 | +0.01(+0.02%) |
Jun 02, 2010 | 52.06 | 53.25 | 51.57 | 53.22 | 76,396,672 | +1.47(+2.85%) |