Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 47.83 | 48.66 | 47.57 | 47.97 | 2,900 | -0.56(-1.15%) |
Aug 30, 2010 | 47.66 | 49.60 | 47.61 | 48.53 | 1,998,999 | +0.79(+1.65%) |
Aug 27, 2010 | 47.79 | 47.96 | 46.11 | 47.74 | 696,535 | +0.99(+2.12%) |
Aug 26, 2010 | 47.33 | 47.68 | 46.50 | 46.75 | 1,080,112 | -0.23(-0.49%) |
Aug 25, 2010 | 47.73 | 47.82 | 46.15 | 46.98 | 2,774,490 | -1.23(-2.55%) |
Aug 24, 2010 | 48.50 | 49.05 | 47.67 | 48.21 | 178 | -1.21(-2.45%) |
Aug 23, 2010 | 49.78 | 50.13 | 49.34 | 49.42 | 1,050,158 | -0.09(-0.18%) |
Aug 20, 2010 | 50.56 | 50.61 | 48.98 | 49.51 | 1,837,827 | -1.41(-2.77%) |
Aug 19, 2010 | 51.43 | 51.70 | 50.51 | 50.92 | 178 | -0.91(-1.76%) |
Aug 18, 2010 | 52.35 | 52.44 | 51.35 | 51.83 | 100 | -0.54(-1.03%) |
Aug 17, 2010 | 51.18 | 52.94 | 50.93 | 52.37 | 1,644,559 | +2.03(+4.03%) |
Aug 16, 2010 | 50.15 | 50.49 | 49.70 | 50.34 | 1,925,468 | -0.26(-0.51%) |
Aug 13, 2010 | 50.60 | 52.26 | 50.56 | 50.60 | 1,613,546 | -0.75(-1.46%) |
Aug 12, 2010 | 51.34 | 52.14 | 51.04 | 51.35 | 1,958,789 | -1.37(-2.60%) |
Aug 11, 2010 | 54.04 | 54.47 | 52.25 | 52.72 | 142 | -2.62(-4.73%) |
Aug 10, 2010 | 54.72 | 55.58 | 54.45 | 55.34 | 1,326,517 | -0.31(-0.56%) |
Aug 09, 2010 | 55.84 | 55.88 | 54.24 | 55.65 | 1,625,843 | +1.43(+2.64%) |
Aug 06, 2010 | 54.22 | 54.83 | 53.01 | 54.22 | 1,283,044 | -0.59(-1.08%) |
Aug 05, 2010 | 54.33 | 55.36 | 54.27 | 54.81 | 891,680 | -0.02(-0.04%) |
Aug 04, 2010 | 54.87 | 55.43 | 54.19 | 54.83 | 1,142,523 | +0.41(+0.75%) |
Aug 03, 2010 | 54.70 | 55.45 | 54.30 | 54.42 | 1,557,990 | -0.57(-1.04%) |
Aug 02, 2010 | 54.85 | 55.24 | 54.05 | 54.99 | 1,539,416 | +1.53(+2.86%) |
Jul 30, 2010 | 53.23 | 53.79 | 52.28 | 53.46 | 1,377,491 | +0.26(+0.49%) |
Jul 29, 2010 | 53.92 | 54.68 | 52.44 | 53.20 | 1,476,721 | -0.21(-0.39%) |
Jul 28, 2010 | 53.41 | 54.24 | 52.96 | 53.41 | 106 | +0.05(+0.09%) |
Jul 27, 2010 | 53.36 | 53.80 | 52.16 | 53.36 | 142 | +0.72(+1.37%) |
Jul 26, 2010 | 51.39 | 52.75 | 51.34 | 52.64 | 908,575 | +1.14(+2.21%) |
Jul 23, 2010 | 51.82 | 52.34 | 50.17 | 51.50 | 2,193,458 | -0.71(-1.36%) |
Jul 22, 2010 | 50.94 | 52.46 | 50.94 | 52.21 | 2,233,750 | +2.10(+4.19%) |
Jul 21, 2010 | 51.63 | 51.69 | 49.61 | 50.11 | 927,807 | -1.16(-2.26%) |
Jul 20, 2010 | 51.27 | 51.58 | 48.92 | 51.27 | 108 | +1.18(+2.36%) |
Jul 19, 2010 | 49.70 | 50.29 | 49.16 | 50.09 | 958,200 | +0.53(+1.07%) |
Jul 16, 2010 | 49.56 | 50.67 | 49.09 | 49.56 | 1,297,570 | -1.70(-3.32%) |
Jul 15, 2010 | 51.39 | 51.49 | 50.06 | 51.26 | 1,127,146 | -0.12(-0.23%) |
Jul 14, 2010 | 51.04 | 52.63 | 50.53 | 51.38 | 863,903 | -0.08(-0.16%) |
Jul 13, 2010 | 51.46 | 51.89 | 50.78 | 51.46 | 670 | +0.79(+1.56%) |
Jul 12, 2010 | 51.57 | 51.87 | 49.98 | 50.67 | 2,016,646 | -1.36(-2.61%) |
Jul 09, 2010 | 52.03 | 52.50 | 50.39 | 52.03 | 3,099,754 | -0.42(-0.80%) |
Jul 08, 2010 | 51.94 | 52.67 | 51.01 | 52.45 | 1,566,054 | +1.39(+2.72%) |
Jul 07, 2010 | 48.79 | 51.13 | 48.65 | 51.06 | 2,041,896 | +2.53(+5.21%) |
Jul 06, 2010 | 49.00 | 49.57 | 47.81 | 48.53 | 3,874 | +1.20(+2.54%) |
Jul 02, 2010 | 47.33 | 48.63 | 46.97 | 47.33 | 1,112,193 | -0.46(-0.96%) |
Jul 01, 2010 | 49.00 | 49.42 | 46.18 | 47.79 | 2,524,103 | -1.07(-2.19%) |
Jun 30, 2010 | 49.03 | 49.90 | 48.31 | 48.86 | 1,705,087 | -0.30(-0.61%) |
Jun 29, 2010 | 50.68 | 50.77 | 48.76 | 49.16 | 1,606,824 | -3.11(-5.95%) |
Jun 25, 2010 | 52.27 | 52.95 | 51.23 | 52.27 | 1,717,868 | +0.17(+0.33%) |
Jun 24, 2010 | 53.00 | 53.37 | 51.81 | 52.10 | 1,167,912 | -1.33(-2.49%) |
Jun 23, 2010 | 53.40 | 53.83 | 52.36 | 53.43 | 1,189,043 | -0.08(-0.15%) |
Jun 22, 2010 | 55.62 | 55.87 | 53.40 | 53.51 | 1,402,245 | -2.46(-4.40%) |
Jun 21, 2010 | 55.98 | 57.54 | 55.51 | 55.97 | 1,523,847 | +0.46(+0.83%) |
Jun 18, 2010 | 55.51 | 56.42 | 55.30 | 55.51 | 1,949,402 | -0.77(-1.37%) |
Jun 17, 2010 | 56.80 | 57.18 | 55.65 | 56.28 | 1,640,525 | -0.47(-0.83%) |
Jun 16, 2010 | 56.33 | 57.10 | 55.85 | 56.75 | 1,783,481 | -0.30(-0.53%) |
Jun 15, 2010 | 55.20 | 57.12 | 55.20 | 57.05 | 1,998,391 | +2.82(+5.20%) |
Jun 14, 2010 | 55.00 | 55.50 | 53.97 | 54.23 | 1,488,394 | -0.16(-0.29%) |
Jun 11, 2010 | 53.03 | 54.59 | 53.03 | 54.39 | 1,714,586 | +0.59(+1.10%) |
Jun 10, 2010 | 53.06 | 54.00 | 52.35 | 53.80 | 1,781,953 | +2.17(+4.20%) |
Jun 09, 2010 | 52.28 | 54.41 | 51.28 | 51.63 | 1,735,418 | -0.02(-0.04%) |
Jun 08, 2010 | 50.10 | 51.84 | 49.63 | 51.65 | 1,922,937 | +1.71(+3.42%) |
Jun 07, 2010 | 50.23 | 51.66 | 49.83 | 49.94 | 1,592,940 | +0.03(+0.06%) |
Jun 04, 2010 | 49.91 | 53.06 | 49.60 | 49.91 | 2,040,085 | -2.27(-4.35%) |
Jun 03, 2010 | 51.88 | 52.55 | 50.11 | 52.18 | 2,137,532 | +0.79(+1.54%) |
Jun 02, 2010 | 50.07 | 51.40 | 49.20 | 51.39 | 16,424 | +1.92(+3.88%) |