Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.10 | 52.91 | 51.84 | 52.15 | 14,709 | -0.93(-1.76%) |
Aug 30, 2010 | 54.15 | 54.17 | 53.02 | 53.08 | 1,619,276 | -0.57(-1.07%) |
Aug 27, 2010 | 53.96 | 54.11 | 53.02 | 53.66 | 2,546,664 | -0.16(-0.30%) |
Aug 26, 2010 | 54.09 | 54.52 | 53.35 | 53.82 | 2,887,449 | -0.23(-0.43%) |
Aug 25, 2010 | 53.65 | 54.29 | 53.33 | 54.05 | 3,572,489 | +0.13(+0.23%) |
Aug 24, 2010 | 54.54 | 54.61 | 53.68 | 53.93 | 404 | -0.88(-1.61%) |
Aug 23, 2010 | 55.34 | 55.77 | 54.76 | 54.81 | 2,223,045 | -0.32(-0.58%) |
Aug 20, 2010 | 54.48 | 55.32 | 54.48 | 55.13 | 2,856,165 | +0.20(+0.36%) |
Aug 19, 2010 | 55.41 | 55.53 | 54.45 | 54.94 | 404 | -0.73(-1.32%) |
Aug 18, 2010 | 55.11 | 56.23 | 54.99 | 55.67 | 2,256,420 | +0.60(+1.09%) |
Aug 17, 2010 | 54.66 | 55.34 | 54.44 | 55.07 | 2,518,301 | +0.67(+1.23%) |
Aug 16, 2010 | 54.24 | 54.97 | 53.85 | 54.40 | 2,434,945 | +0.18(+0.33%) |
Aug 13, 2010 | 54.22 | 54.81 | 53.75 | 54.22 | 3,324,739 | -0.27(-0.49%) |
Aug 12, 2010 | 53.49 | 54.64 | 53.48 | 54.49 | 2,935,704 | +0.31(+0.58%) |
Aug 11, 2010 | 54.53 | 54.66 | 53.89 | 54.18 | 323 | -0.90(-1.64%) |
Aug 10, 2010 | 55.43 | 55.60 | 54.97 | 55.08 | 1,118 | -0.63(-1.12%) |
Aug 09, 2010 | 56.38 | 56.38 | 55.56 | 55.71 | 3,030,098 | -0.45(-0.80%) |
Aug 06, 2010 | 56.15 | 56.35 | 55.13 | 56.15 | 3,591,740 | -0.03(-0.05%) |
Aug 05, 2010 | 55.95 | 56.18 | 55.20 | 56.18 | 3,546,003 | -0.12(-0.21%) |
Aug 04, 2010 | 55.75 | 56.34 | 55.06 | 56.30 | 3,299,709 | +0.78(+1.40%) |
Aug 03, 2010 | 56.50 | 56.51 | 55.24 | 55.52 | 3,829,232 | -1.25(-2.20%) |
Aug 02, 2010 | 56.53 | 56.89 | 56.07 | 56.77 | 2,544,619 | +0.61(+1.08%) |
Jul 30, 2010 | 56.16 | 56.55 | 53.31 | 56.16 | 6,412,643 | -0.95(-1.66%) |
Jul 29, 2010 | 57.66 | 58.16 | 56.59 | 57.11 | 3,592,569 | -1.15(-1.98%) |
Jul 28, 2010 | 58.26 | 58.75 | 56.56 | 58.26 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.26 | 59.11 | 57.08 | 58.26 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.72 | 59.42 | 58.72 | 59.08 | 2,195,837 | +0.41(+0.70%) |
Jul 23, 2010 | 57.84 | 59.63 | 57.71 | 58.67 | 4,623,888 | +0.97(+1.67%) |
Jul 22, 2010 | 59.99 | 60.43 | 56.86 | 57.71 | 10,537,350 | -1.70(-2.86%) |
Jul 21, 2010 | 60.67 | 60.67 | 59.20 | 59.41 | 3,303,988 | -0.87(-1.44%) |
Jul 20, 2010 | 60.27 | 60.31 | 59.31 | 60.27 | 2,253,217 | +0.30(+0.51%) |
Jul 19, 2010 | 61.01 | 61.01 | 59.85 | 59.97 | 2,835,754 | -0.82(-1.35%) |
Jul 16, 2010 | 60.79 | 61.93 | 60.67 | 60.79 | 2,461,867 | -1.25(-2.02%) |
Jul 15, 2010 | 61.23 | 62.12 | 61.00 | 62.04 | 2,726,540 | +0.67(+1.09%) |
Jul 14, 2010 | 59.97 | 61.81 | 59.89 | 61.37 | 2,476,177 | +1.29(+2.14%) |
Jul 13, 2010 | 60.31 | 60.71 | 59.95 | 60.09 | 3,905,857 | +0.13(+0.21%) |
Jul 12, 2010 | 60.16 | 60.26 | 59.74 | 59.96 | 1,610,810 | -0.32(-0.53%) |
Jul 09, 2010 | 60.28 | 61.03 | 59.93 | 60.28 | 2,117,533 | -0.50(-0.82%) |
Jul 08, 2010 | 61.04 | 61.31 | 60.22 | 60.78 | 2,329,390 | -0.08(-0.13%) |
Jul 07, 2010 | 60.43 | 60.93 | 59.90 | 60.86 | 3,485,029 | +0.38(+0.64%) |
Jul 06, 2010 | 60.35 | 61.07 | 59.98 | 60.48 | 1,050 | +0.44(+0.73%) |
Jul 02, 2010 | 60.04 | 60.50 | 59.60 | 60.04 | 2,071,797 | +0.13(+0.22%) |
Jul 01, 2010 | 59.90 | 59.99 | 58.23 | 59.91 | 4,292,959 | -0.13(-0.22%) |
Jun 30, 2010 | 60.11 | 61.24 | 59.86 | 60.04 | 2,248 | -0.26(-0.43%) |
Jun 29, 2010 | 60.43 | 60.85 | 59.93 | 60.30 | 3,461,921 | -0.63(-1.04%) |
Jun 25, 2010 | 60.94 | 61.25 | 59.88 | 60.94 | 3,099,269 | +0.40(+0.66%) |
Jun 24, 2010 | 60.91 | 61.17 | 60.08 | 60.53 | 2,292,155 | -0.64(-1.05%) |
Jun 23, 2010 | 61.09 | 61.55 | 60.63 | 61.18 | 1,958,814 | -0.02(-0.03%) |
Jun 22, 2010 | 62.34 | 62.70 | 61.09 | 61.19 | 2,782,270 | -1.23(-1.98%) |
Jun 21, 2010 | 63.14 | 63.61 | 62.15 | 62.43 | 3,164,344 | -0.23(-0.37%) |
Jun 18, 2010 | 62.66 | 63.52 | 62.58 | 62.66 | 3,238,383 | -0.90(-1.42%) |
Jun 17, 2010 | 63.72 | 63.72 | 62.99 | 63.56 | 2,380,797 | +0.39(+0.62%) |
Jun 16, 2010 | 62.61 | 63.37 | 62.52 | 63.17 | 2,529,718 | +0.16(+0.26%) |
Jun 15, 2010 | 62.98 | 63.17 | 62.59 | 63.01 | 2,646,428 | +0.60(+0.96%) |
Jun 14, 2010 | 62.39 | 62.96 | 62.09 | 62.41 | 2,669,799 | +0.13(+0.20%) |
Jun 11, 2010 | 61.69 | 62.37 | 61.22 | 62.29 | 1,967,664 | -0.03(-0.04%) |
Jun 10, 2010 | 61.98 | 62.48 | 61.68 | 62.31 | 1,565 | +1.02(+1.66%) |
Jun 09, 2010 | 61.23 | 62.35 | 61.05 | 61.29 | 2,379,792 | +0.30(+0.48%) |
Jun 08, 2010 | 61.63 | 61.63 | 60.35 | 61.00 | 2,744,518 | -0.48(-0.79%) |
Jun 07, 2010 | 61.22 | 62.12 | 60.97 | 61.48 | 3,292,680 | +0.35(+0.57%) |
Jun 04, 2010 | 61.13 | 62.56 | 60.83 | 61.13 | 3,331,137 | -2.43(-3.82%) |
Jun 03, 2010 | 62.86 | 63.74 | 62.86 | 63.56 | 2,987,103 | +0.92(+1.47%) |
Jun 02, 2010 | 61.67 | 62.64 | 61.37 | 62.64 | 8,094 | +1.28(+2.09%) |