Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 56.95 | 56.95 | 55.93 | 56.05 | 172,096 | -0.93(-1.63%) |
Aug 30, 2010 | 57.00 | 57.72 | 56.70 | 56.98 | 199,534 | -0.33(-0.58%) |
Aug 27, 2010 | 57.24 | 57.73 | 56.11 | 57.31 | 165,143 | +0.54(+0.95%) |
Aug 26, 2010 | 57.75 | 57.94 | 56.73 | 56.77 | 222,580 | -0.87(-1.51%) |
Aug 25, 2010 | 55.90 | 57.73 | 55.14 | 57.64 | 455,990 | +3.00(+5.49%) |
Aug 24, 2010 | 54.56 | 54.97 | 53.91 | 54.64 | 171,367 | -0.17(-0.31%) |
Aug 23, 2010 | 55.89 | 56.06 | 54.74 | 54.81 | 157,508 | -0.92(-1.65%) |
Aug 20, 2010 | 54.82 | 55.97 | 54.73 | 55.73 | 165,194 | +0.61(+1.11%) |
Aug 19, 2010 | 55.38 | 55.97 | 54.53 | 55.12 | 157,536 | -0.51(-0.92%) |
Aug 18, 2010 | 54.67 | 55.65 | 54.02 | 55.63 | 225,449 | +0.85(+1.55%) |
Aug 17, 2010 | 55.00 | 55.17 | 54.61 | 54.78 | 138,019 | +0.32(+0.59%) |
Aug 16, 2010 | 53.80 | 54.89 | 53.51 | 54.46 | 105,930 | +0.26(+0.48%) |
Aug 13, 2010 | 54.02 | 55.10 | 53.54 | 54.20 | 170,996 | -0.15(-0.28%) |
Aug 12, 2010 | 53.26 | 54.50 | 52.90 | 54.35 | 230,620 | +0.44(+0.82%) |
Aug 11, 2010 | 54.51 | 54.59 | 53.70 | 53.91 | 196,714 | -1.15(-2.09%) |
Aug 10, 2010 | 54.81 | 55.34 | 54.23 | 55.06 | 163,052 | -0.36(-0.65%) |
Aug 09, 2010 | 55.45 | 55.60 | 54.69 | 55.42 | 106,531 | +0.43(+0.78%) |
Aug 06, 2010 | 54.14 | 55.14 | 53.82 | 54.99 | 161,039 | +0.14(+0.26%) |
Aug 05, 2010 | 55.51 | 56.29 | 54.73 | 54.85 | 305,367 | -1.14(-2.04%) |
Aug 04, 2010 | 55.45 | 56.12 | 55.00 | 55.99 | 184,980 | +0.75(+1.36%) |
Aug 03, 2010 | 55.67 | 56.16 | 55.00 | 55.24 | 157,314 | -0.43(-0.77%) |
Aug 02, 2010 | 55.13 | 57.51 | 54.48 | 55.67 | 381,838 | +0.75(+1.37%) |
Jul 30, 2010 | 54.99 | 55.44 | 53.82 | 54.92 | 708,666 | -0.28(-0.51%) |
Jul 29, 2010 | 55.73 | 55.75 | 54.30 | 55.20 | 491,288 | +0.04(+0.07%) |
Jul 28, 2010 | 56.10 | 56.69 | 54.38 | 55.16 | 240,659 | -1.32(-2.34%) |
Jul 27, 2010 | 56.88 | 56.94 | 55.99 | 56.48 | 214,740 | +0.06(+0.11%) |
Jul 26, 2010 | 56.22 | 56.62 | 55.75 | 56.42 | 211,541 | +0.52(+0.93%) |
Jul 23, 2010 | 54.80 | 56.05 | 54.53 | 55.90 | 339,072 | +0.76(+1.38%) |
Jul 22, 2010 | 55.35 | 55.85 | 54.14 | 55.14 | 400,117 | +0.36(+0.66%) |
Jul 21, 2010 | 58.02 | 58.04 | 54.70 | 54.78 | 559,654 | -3.00(-5.19%) |
Jul 20, 2010 | 56.17 | 57.97 | 55.87 | 57.78 | 161,610 | +1.08(+1.90%) |
Jul 19, 2010 | 56.99 | 57.92 | 56.32 | 56.70 | 143,505 | -0.34(-0.60%) |
Jul 16, 2010 | 58.21 | 58.96 | 56.66 | 57.04 | 340,211 | -1.61(-2.75%) |
Jul 15, 2010 | 59.37 | 60.00 | 58.39 | 58.65 | 218,898 | -0.81(-1.36%) |
Jul 14, 2010 | 59.23 | 60.06 | 59.23 | 59.46 | 303,446 | -0.07(-0.12%) |
Jul 13, 2010 | 58.70 | 60.17 | 58.56 | 59.53 | 270,564 | +1.13(+1.93%) |
Jul 12, 2010 | 58.60 | 59.58 | 58.06 | 58.40 | 165,935 | -0.52(-0.88%) |
Jul 09, 2010 | 58.58 | 59.34 | 58.48 | 58.92 | 139,069 | +0.40(+0.68%) |
Jul 08, 2010 | 57.79 | 58.88 | 57.56 | 58.52 | 276,853 | +1.26(+2.20%) |
Jul 07, 2010 | 57.01 | 57.43 | 55.64 | 57.26 | 546,603 | +0.70(+1.24%) |
Jul 06, 2010 | 56.70 | 57.44 | 56.12 | 56.56 | 216,657 | +0.54(+0.96%) |
Jul 02, 2010 | 56.87 | 57.04 | 55.64 | 56.02 | 149,809 | -0.55(-0.97%) |
Jul 01, 2010 | 57.88 | 57.88 | 55.32 | 56.57 | 294,729 | -1.42(-2.45%) |
Jun 30, 2010 | 58.12 | 59.86 | 57.47 | 57.99 | 497,544 | +0.03(+0.05%) |
Jun 29, 2010 | 56.76 | 58.03 | 56.34 | 57.96 | 516,550 | +0.63(+1.10%) |
Jun 25, 2010 | 56.41 | 57.66 | 55.82 | 57.33 | 925,716 | +0.97(+1.72%) |
Jun 24, 2010 | 56.47 | 57.11 | 55.82 | 56.36 | 176,888 | -0.46(-0.81%) |
Jun 23, 2010 | 57.82 | 58.02 | 56.55 | 56.82 | 260,148 | -1.23(-2.12%) |
Jun 22, 2010 | 57.48 | 58.54 | 57.22 | 58.05 | 285,240 | +0.91(+1.59%) |
Jun 21, 2010 | 58.49 | 59.45 | 56.89 | 57.14 | 145,395 | -0.72(-1.24%) |
Jun 18, 2010 | 58.59 | 58.75 | 57.47 | 57.86 | 397,971 | -0.37(-0.64%) |
Jun 17, 2010 | 59.17 | 59.17 | 58.04 | 58.23 | 250,626 | -0.45(-0.77%) |
Jun 16, 2010 | 58.67 | 59.46 | 58.37 | 58.68 | 306,372 | -0.51(-0.86%) |
Jun 15, 2010 | 57.80 | 59.50 | 57.52 | 59.19 | 285,172 | +1.27(+2.19%) |
Jun 14, 2010 | 58.38 | 58.81 | 57.79 | 57.92 | 209,372 | -0.14(-0.24%) |
Jun 11, 2010 | 57.86 | 58.44 | 57.07 | 58.06 | 228,963 | -0.07(-0.12%) |
Jun 10, 2010 | 56.86 | 58.71 | 56.86 | 58.13 | 404,233 | +1.93(+3.43%) |
Jun 09, 2010 | 55.85 | 57.04 | 55.56 | 56.20 | 644,796 | +1.50(+2.74%) |
Jun 08, 2010 | 55.26 | 55.26 | 53.86 | 54.70 | 355,983 | -0.30(-0.55%) |
Jun 07, 2010 | 56.31 | 56.79 | 54.86 | 55.00 | 259,639 | -1.28(-2.28%) |
Jun 04, 2010 | 57.93 | 58.57 | 56.06 | 56.28 | 415,334 | -2.89(-4.88%) |
Jun 03, 2010 | 58.07 | 59.50 | 58.07 | 59.17 | 281,872 | +0.55(+0.94%) |
Jun 02, 2010 | 56.91 | 58.62 | 56.60 | 58.62 | 303,745 | +1.86(+3.28%) |