Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.64 | 58.66 | 58.31 | 58.61 | 459,960 | -0.00(-0.00%) |
Aug 30, 2010 | 58.72 | 58.72 | 58.58 | 58.61 | 221,517 | -0.08(-0.13%) |
Aug 27, 2010 | 58.69 | 58.83 | 58.57 | 58.69 | 275,219 | -0.17(-0.29%) |
Aug 26, 2010 | 59.01 | 59.10 | 58.84 | 58.86 | 612,517 | -0.29(-0.49%) |
Aug 25, 2010 | 59.31 | 59.33 | 59.03 | 59.15 | 616,800 | -0.19(-0.31%) |
Aug 24, 2010 | 59.44 | 59.44 | 59.25 | 59.33 | 361,594 | -0.19(-0.31%) |
Aug 23, 2010 | 59.54 | 59.54 | 59.47 | 59.52 | 416,094 | +0.07(+0.12%) |
Aug 20, 2010 | 59.37 | 59.48 | 59.28 | 59.45 | 534,011 | +0.12(+0.20%) |
Aug 19, 2010 | 59.28 | 59.34 | 59.26 | 59.33 | 292,374 | +0.22(+0.37%) |
Aug 18, 2010 | 59.05 | 59.22 | 58.97 | 59.12 | 412,842 | +0.18(+0.31%) |
Aug 17, 2010 | 58.78 | 58.97 | 58.73 | 58.93 | 516,004 | +0.36(+0.61%) |
Aug 16, 2010 | 58.56 | 58.60 | 58.45 | 58.58 | 252,992 | +0.09(+0.16%) |
Aug 13, 2010 | 58.48 | 58.50 | 58.36 | 58.48 | 402,954 | +0.05(+0.09%) |
Aug 12, 2010 | 58.48 | 58.50 | 58.42 | 58.43 | 393,691 | -0.05(-0.09%) |
Aug 11, 2010 | 58.55 | 58.59 | 58.44 | 58.48 | 381,765 | -0.05(-0.08%) |
Aug 10, 2010 | 58.59 | 58.59 | 58.45 | 58.53 | 396,915 | +0.03(+0.05%) |
Aug 09, 2010 | 58.40 | 58.57 | 58.39 | 58.50 | 568,384 | +0.23(+0.39%) |
Aug 06, 2010 | 58.27 | 58.27 | 58.00 | 58.27 | 715,489 | +0.30(+0.51%) |
Aug 05, 2010 | 57.96 | 57.98 | 57.84 | 57.98 | 492,369 | +0.09(+0.15%) |
Aug 04, 2010 | 57.84 | 57.89 | 57.76 | 57.89 | 356,101 | +0.14(+0.24%) |
Aug 03, 2010 | 57.68 | 57.84 | 57.59 | 57.75 | 737,504 | +0.37(+0.64%) |
Aug 02, 2010 | 57.41 | 57.64 | 57.38 | 57.38 | 707,500 | +0.25(+0.44%) |
Jul 30, 2010 | 57.13 | 57.26 | 57.09 | 57.13 | 378,370 | -0.03(-0.05%) |
Jul 29, 2010 | 57.15 | 57.19 | 57.11 | 57.16 | 231,565 | +0.07(+0.12%) |
Jul 28, 2010 | 56.99 | 57.16 | 56.99 | 57.09 | 205,093 | -0.08(-0.15%) |
Jul 27, 2010 | 57.16 | 57.23 | 56.99 | 57.17 | 630,346 | +0.31(+0.54%) |
Jul 26, 2010 | 56.86 | 56.98 | 56.84 | 56.87 | 220,337 | +0.02(+0.04%) |
Jul 23, 2010 | 56.82 | 56.84 | 56.75 | 56.84 | 453,084 | +0.11(+0.20%) |
Jul 22, 2010 | 56.67 | 56.74 | 56.45 | 56.73 | 198,624 | +0.29(+0.52%) |
Jul 21, 2010 | 56.40 | 56.54 | 56.39 | 56.44 | 339,635 | +0.21(+0.38%) |
Jul 20, 2010 | 56.15 | 56.28 | 56.13 | 56.23 | 221,264 | +0.10(+0.18%) |
Jul 19, 2010 | 56.04 | 56.13 | 56.04 | 56.13 | 207,137 | +0.09(+0.16%) |
Jul 16, 2010 | 56.04 | 56.07 | 55.94 | 56.04 | 278,182 | +0.20(+0.35%) |
Jul 15, 2010 | 55.93 | 55.98 | 55.84 | 55.84 | 225,426 | -0.07(-0.13%) |
Jul 14, 2010 | 55.78 | 55.96 | 55.76 | 55.92 | 1,655,806 | +0.08(+0.14%) |
Jul 13, 2010 | 55.74 | 55.84 | 55.70 | 55.84 | 176,019 | +0.46(+0.83%) |
Jul 12, 2010 | 55.54 | 55.61 | 55.37 | 55.37 | 332,413 | -0.16(-0.30%) |
Jul 09, 2010 | 55.54 | 55.54 | 55.33 | 55.54 | 274,378 | +0.12(+0.22%) |
Jul 08, 2010 | 55.29 | 55.42 | 55.29 | 55.42 | 388,519 | +0.26(+0.47%) |
Jul 07, 2010 | 55.07 | 55.18 | 55.02 | 55.16 | 158,126 | +0.22(+0.40%) |
Jul 06, 2010 | 54.96 | 55.07 | 54.91 | 54.94 | 632,600 | +0.08(+0.15%) |
Jul 02, 2010 | 54.85 | 54.90 | 54.73 | 54.85 | 311,334 | +0.06(+0.11%) |
Jul 01, 2010 | 54.87 | 54.87 | 54.73 | 54.80 | 270,935 | -0.11(-0.20%) |
Jun 30, 2010 | 54.83 | 54.91 | 54.71 | 54.91 | 739,887 | +0.09(+0.16%) |
Jun 29, 2010 | 54.85 | 54.85 | 54.68 | 54.82 | 200,280 | +0.13(+0.24%) |
Jun 25, 2010 | 54.68 | 54.83 | 54.65 | 54.68 | 212,412 | -0.02(-0.03%) |
Jun 24, 2010 | 54.92 | 54.92 | 54.70 | 54.70 | 199,793 | -0.17(-0.31%) |
Jun 23, 2010 | 54.90 | 54.94 | 54.82 | 54.87 | 480,907 | +0.05(+0.10%) |
Jun 22, 2010 | 54.93 | 54.93 | 54.79 | 54.82 | 202,575 | -0.13(-0.24%) |
Jun 21, 2010 | 55.02 | 55.03 | 54.92 | 54.95 | 323,561 | +0.15(+0.27%) |
Jun 18, 2010 | 54.80 | 54.80 | 54.56 | 54.80 | 139,802 | +0.25(+0.46%) |
Jun 17, 2010 | 54.69 | 54.69 | 54.51 | 54.55 | 478,289 | +0.11(+0.20%) |
Jun 16, 2010 | 54.40 | 54.49 | 54.29 | 54.44 | 443,515 | +0.12(+0.21%) |
Jun 15, 2010 | 54.17 | 54.32 | 54.07 | 54.32 | 199,369 | +0.16(+0.30%) |
Jun 14, 2010 | 54.16 | 54.17 | 54.03 | 54.16 | 192,752 | +0.15(+0.28%) |
Jun 11, 2010 | 53.76 | 54.01 | 53.76 | 54.00 | 231,769 | +0.20(+0.36%) |
Jun 10, 2010 | 53.65 | 53.85 | 53.59 | 53.81 | 97,697 | +0.25(+0.47%) |
Jun 09, 2010 | 53.62 | 53.66 | 53.31 | 53.55 | 144,312 | +0.18(+0.34%) |
Jun 08, 2010 | 53.66 | 53.66 | 53.23 | 53.37 | 289,452 | -0.13(-0.25%) |
Jun 07, 2010 | 53.76 | 53.76 | 53.46 | 53.51 | 202,651 | -0.17(-0.32%) |
Jun 04, 2010 | 53.68 | 54.00 | 53.67 | 53.68 | 2,153,439 | -0.25(-0.47%) |
Jun 03, 2010 | 53.65 | 54.06 | 53.65 | 53.93 | 442,576 | +0.45(+0.84%) |
Jun 02, 2010 | 53.81 | 53.81 | 53.38 | 53.48 | 2,741,504 | -0.25(-0.47%) |