Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 52.77 | 53.33 | 51.95 | 52.85 | 1,900 | +0.21(+0.40%) |
Aug 30, 2010 | 53.61 | 53.79 | 52.58 | 52.64 | 210,293 | -1.16(-2.16%) |
Aug 27, 2010 | 53.80 | 54.05 | 51.08 | 53.80 | 299,976 | +2.62(+5.12%) |
Aug 26, 2010 | 51.98 | 52.81 | 50.95 | 51.18 | 161,448 | -0.45(-0.87%) |
Aug 25, 2010 | 51.79 | 51.86 | 50.50 | 51.63 | 742 | -0.38(-0.73%) |
Aug 24, 2010 | 51.01 | 52.94 | 51.01 | 52.01 | 3,014 | -0.05(-0.10%) |
Aug 23, 2010 | 52.25 | 53.00 | 51.92 | 52.06 | 196,496 | +0.23(+0.44%) |
Aug 20, 2010 | 51.74 | 51.95 | 50.87 | 51.83 | 260,321 | -0.52(-0.99%) |
Aug 19, 2010 | 53.72 | 54.00 | 52.18 | 52.35 | 1,121 | -1.56(-2.89%) |
Aug 18, 2010 | 53.25 | 54.12 | 52.70 | 53.91 | 11,603 | +0.54(+1.01%) |
Aug 17, 2010 | 52.43 | 54.08 | 51.95 | 53.37 | 1,789 | +1.77(+3.43%) |
Aug 16, 2010 | 51.29 | 51.84 | 50.91 | 51.60 | 306,693 | -0.01(-0.02%) |
Aug 13, 2010 | 51.61 | 51.97 | 51.16 | 51.61 | 318,739 | +0.10(+0.19%) |
Aug 12, 2010 | 50.97 | 52.30 | 50.81 | 51.51 | 463,104 | -0.42(-0.81%) |
Aug 11, 2010 | 52.91 | 52.94 | 51.67 | 51.93 | 577,829 | -2.10(-3.89%) |
Aug 10, 2010 | 52.82 | 54.71 | 52.17 | 54.03 | 1,385 | +0.44(+0.82%) |
Aug 09, 2010 | 52.50 | 53.72 | 52.28 | 53.59 | 315,731 | +1.22(+2.33%) |
Aug 06, 2010 | 52.37 | 52.90 | 50.65 | 52.37 | 555,754 | -1.02(-1.91%) |
Aug 05, 2010 | 53.42 | 53.99 | 52.37 | 53.39 | 448,325 | -0.52(-0.96%) |
Aug 04, 2010 | 53.98 | 54.59 | 53.35 | 53.91 | 233,581 | +0.12(+0.22%) |
Aug 03, 2010 | 53.93 | 54.69 | 53.31 | 53.79 | 258,662 | -0.24(-0.44%) |
Aug 02, 2010 | 53.43 | 55.00 | 53.29 | 54.03 | 434,841 | +1.75(+3.35%) |
Jul 30, 2010 | 52.28 | 52.52 | 50.73 | 52.28 | 229,366 | +0.13(+0.25%) |
Jul 29, 2010 | 52.25 | 53.29 | 51.49 | 52.15 | 354,895 | +0.32(+0.62%) |
Jul 28, 2010 | 51.83 | 51.94 | 50.44 | 51.83 | 1,203 | -0.06(-0.12%) |
Jul 27, 2010 | 51.97 | 52.76 | 51.42 | 51.89 | 448,072 | +0.37(+0.72%) |
Jul 26, 2010 | 52.77 | 52.77 | 50.63 | 51.52 | 404,378 | -0.90(-1.72%) |
Jul 23, 2010 | 50.81 | 52.52 | 50.02 | 52.42 | 408,039 | +1.35(+2.64%) |
Jul 22, 2010 | 49.51 | 51.81 | 49.19 | 51.07 | 745,930 | +2.52(+5.19%) |
Jul 21, 2010 | 50.02 | 50.25 | 48.23 | 48.55 | 401,427 | -0.92(-1.86%) |
Jul 20, 2010 | 46.55 | 49.62 | 46.39 | 49.47 | 389,750 | +1.97(+4.15%) |
Jul 19, 2010 | 47.61 | 47.96 | 46.43 | 47.50 | 558,726 | -0.12(-0.25%) |
Jul 16, 2010 | 47.62 | 49.11 | 47.38 | 47.62 | 440,497 | -1.60(-3.25%) |
Jul 15, 2010 | 49.50 | 49.90 | 48.06 | 49.22 | 683,545 | +0.34(+0.70%) |
Jul 14, 2010 | 48.77 | 49.55 | 48.36 | 48.88 | 348,735 | -0.26(-0.53%) |
Jul 13, 2010 | 49.14 | 49.44 | 48.15 | 49.14 | 2,942 | +0.80(+1.64%) |
Jul 12, 2010 | 48.98 | 49.53 | 47.73 | 48.34 | 315,094 | -0.94(-1.90%) |
Jul 09, 2010 | 49.28 | 49.33 | 47.80 | 49.28 | 444,975 | +1.01(+2.09%) |
Jul 08, 2010 | 48.27 | 48.36 | 46.92 | 48.27 | 894 | +1.36(+2.90%) |
Jul 07, 2010 | 44.95 | 46.94 | 44.95 | 46.91 | 592,591 | +2.29(+5.13%) |
Jul 06, 2010 | 44.62 | 46.28 | 44.15 | 44.62 | 2,043 | +0.19(+0.43%) |
Jul 02, 2010 | 44.43 | 44.92 | 43.51 | 44.43 | 425,342 | +0.40(+0.91%) |
Jul 01, 2010 | 43.92 | 44.63 | 42.35 | 44.03 | 733,303 | +0.01(+0.02%) |
Jun 30, 2010 | 44.02 | 45.46 | 43.82 | 44.02 | 2,466 | -0.81(-1.81%) |
Jun 29, 2010 | 44.52 | 45.35 | 44.14 | 44.83 | 835,754 | -1.19(-2.59%) |
Jun 25, 2010 | 46.02 | 46.11 | 44.90 | 46.02 | 1,143,336 | +1.23(+2.75%) |
Jun 24, 2010 | 44.79 | 46.16 | 44.44 | 44.79 | 152 | -1.33(-2.88%) |
Jun 23, 2010 | 46.86 | 46.90 | 45.32 | 46.12 | 944,957 | -1.09(-2.31%) |
Jun 22, 2010 | 47.21 | 49.13 | 47.02 | 47.21 | 745 | -1.74(-3.55%) |
Jun 21, 2010 | 49.88 | 50.06 | 48.46 | 48.95 | 450,521 | -0.03(-0.06%) |
Jun 18, 2010 | 48.98 | 49.47 | 48.73 | 48.98 | 638,267 | -0.11(-0.22%) |
Jun 17, 2010 | 49.09 | 49.97 | 48.80 | 49.09 | 145 | -0.59(-1.19%) |
Jun 16, 2010 | 49.21 | 50.94 | 48.83 | 49.68 | 778,813 | -0.20(-0.40%) |
Jun 15, 2010 | 49.88 | 50.15 | 47.97 | 49.88 | 1,295 | +2.11(+4.42%) |
Jun 14, 2010 | 47.61 | 48.97 | 47.00 | 47.77 | 963,842 | +0.75(+1.60%) |
Jun 11, 2010 | 45.97 | 47.30 | 45.81 | 47.02 | 584,513 | +0.31(+0.66%) |
Jun 10, 2010 | 46.71 | 46.73 | 43.98 | 46.71 | 1,204 | +3.07(+7.03%) |
Jun 09, 2010 | 44.16 | 46.69 | 43.22 | 43.64 | 973,415 | -0.27(-0.61%) |
Jun 08, 2010 | 43.65 | 44.49 | 42.42 | 43.91 | 620,704 | +0.31(+0.71%) |
Jun 07, 2010 | 43.96 | 45.37 | 43.40 | 43.60 | 1,342,168 | -0.01(-0.02%) |
Jun 04, 2010 | 43.61 | 45.89 | 42.75 | 43.61 | 1,109,469 | -0.39(-0.89%) |
Jun 03, 2010 | 44.00 | 44.20 | 42.67 | 44.00 | 144 | +0.11(+0.25%) |
Jun 02, 2010 | 43.89 | 44.02 | 40.38 | 43.89 | 1,700,248 | +2.94(+7.18%) |