Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 55.68 | 56.07 | 55.02 | 55.55 | 2,609,917 | -0.12(-0.21%) |
Aug 30, 2010 | 56.02 | 56.74 | 55.66 | 55.66 | 2,237,116 | -0.59(-1.06%) |
Aug 27, 2010 | 55.93 | 56.39 | 54.94 | 56.26 | 2,752,752 | +0.46(+0.82%) |
Aug 26, 2010 | 56.15 | 56.52 | 55.63 | 55.80 | 3,013,735 | +0.30(+0.54%) |
Aug 25, 2010 | 55.82 | 56.38 | 55.18 | 55.50 | 2,778,454 | -0.52(-0.92%) |
Aug 24, 2010 | 55.46 | 56.35 | 54.85 | 56.02 | 3,341,196 | +0.11(+0.21%) |
Aug 23, 2010 | 57.05 | 58.17 | 55.83 | 55.90 | 3,208,331 | -0.86(-1.52%) |
Aug 20, 2010 | 55.59 | 57.07 | 55.35 | 56.76 | 3,002,999 | +1.22(+2.19%) |
Aug 19, 2010 | 56.37 | 56.94 | 55.50 | 55.55 | 4,848,619 | -0.75(-1.33%) |
Aug 18, 2010 | 56.14 | 56.71 | 54.69 | 56.29 | 3,859,930 | +0.19(+0.33%) |
Aug 17, 2010 | 55.16 | 56.48 | 54.80 | 56.11 | 4,079,603 | +1.47(+2.69%) |
Aug 16, 2010 | 53.84 | 55.30 | 53.49 | 54.64 | 2,593,836 | +0.22(+0.41%) |
Aug 13, 2010 | 53.47 | 55.03 | 53.47 | 54.42 | 3,701,197 | +0.52(+0.96%) |
Aug 12, 2010 | 52.35 | 54.10 | 51.40 | 53.90 | 3,991,852 | +0.36(+0.68%) |
Aug 11, 2010 | 54.63 | 54.64 | 53.32 | 53.53 | 3,131,644 | -1.96(-3.52%) |
Aug 10, 2010 | 55.40 | 55.84 | 54.71 | 55.49 | 2,472,053 | -0.44(-0.79%) |
Aug 09, 2010 | 55.50 | 56.60 | 55.50 | 55.93 | 2,386,556 | +0.02(+0.03%) |
Aug 06, 2010 | 54.63 | 55.99 | 54.29 | 55.91 | 4,190,346 | +0.62(+1.13%) |
Aug 05, 2010 | 55.35 | 55.43 | 54.89 | 55.29 | 2,403,315 | -0.32(-0.57%) |
Aug 04, 2010 | 54.20 | 55.87 | 54.17 | 55.60 | 4,071,402 | +1.41(+2.60%) |
Aug 03, 2010 | 53.32 | 54.91 | 52.94 | 54.19 | 4,140,451 | +0.67(+1.25%) |
Aug 02, 2010 | 53.52 | 54.39 | 53.28 | 53.52 | 3,574,550 | +0.78(+1.47%) |
Jul 30, 2010 | 52.26 | 53.59 | 51.88 | 52.75 | 8,498,828 | -1.58(-2.91%) |
Jul 29, 2010 | 50.81 | 55.32 | 50.57 | 54.33 | 15,450,768 | +8.95(+19.73%) |
Jul 28, 2010 | 46.02 | 46.39 | 45.21 | 45.37 | 3,606,562 | -0.65(-1.42%) |
Jul 27, 2010 | 46.02 | 46.59 | 45.50 | 46.03 | 4,500,445 | +0.11(+0.23%) |
Jul 26, 2010 | 45.93 | 46.27 | 45.79 | 45.92 | 2,179,306 | +0.05(+0.10%) |
Jul 23, 2010 | 44.50 | 45.87 | 44.45 | 45.87 | 2,880,594 | +1.18(+2.64%) |
Jul 22, 2010 | 43.71 | 44.88 | 43.28 | 44.69 | 4,111,301 | +1.54(+3.58%) |
Jul 21, 2010 | 44.80 | 44.81 | 43.13 | 43.15 | 2,988,665 | -1.45(-3.25%) |
Jul 20, 2010 | 43.98 | 44.74 | 43.30 | 44.60 | 2,844,866 | +0.21(+0.48%) |
Jul 19, 2010 | 43.43 | 44.64 | 43.43 | 44.39 | 2,850,828 | +0.90(+2.07%) |
Jul 16, 2010 | 44.70 | 44.71 | 43.34 | 43.49 | 2,707,961 | -1.22(-2.72%) |
Jul 15, 2010 | 44.14 | 45.48 | 44.14 | 44.70 | 4,930,850 | +0.62(+1.41%) |
Jul 14, 2010 | 44.13 | 44.54 | 43.89 | 44.08 | 3,789,821 | +0.29(+0.66%) |
Jul 13, 2010 | 43.71 | 45.01 | 43.33 | 43.79 | 5,082,746 | +0.61(+1.42%) |
Jul 12, 2010 | 42.71 | 43.32 | 42.42 | 43.18 | 2,819,944 | +0.40(+0.94%) |
Jul 09, 2010 | 42.95 | 43.21 | 42.56 | 42.78 | 2,775,923 | -0.08(-0.18%) |
Jul 08, 2010 | 43.04 | 43.58 | 42.49 | 42.85 | 3,808,033 | +0.20(+0.47%) |
Jul 07, 2010 | 41.36 | 42.67 | 41.36 | 42.65 | 3,293,563 | +1.27(+3.08%) |
Jul 06, 2010 | 41.19 | 42.37 | 40.83 | 41.38 | 4,096,289 | +1.01(+2.49%) |
Jul 02, 2010 | 40.27 | 41.24 | 39.90 | 40.37 | 2,558,671 | -0.65(-1.59%) |
Jul 01, 2010 | 40.56 | 41.21 | 40.09 | 41.02 | 3,868,702 | +0.54(+1.33%) |
Jun 30, 2010 | 41.19 | 41.58 | 40.41 | 40.49 | 2,163,820 | -0.59(-1.45%) |
Jun 29, 2010 | 42.36 | 42.36 | 40.81 | 41.08 | 2,918,092 | -2.18(-5.03%) |
Jun 25, 2010 | 42.86 | 43.37 | 42.47 | 43.26 | 2,863,360 | +0.73(+1.71%) |
Jun 24, 2010 | 43.46 | 43.61 | 42.40 | 42.53 | 3,419,340 | -1.11(-2.55%) |
Jun 23, 2010 | 43.73 | 44.17 | 43.10 | 43.64 | 2,238,610 | +0.00(+0.00%) |
Jun 22, 2010 | 44.48 | 44.91 | 43.54 | 43.64 | 2,887,447 | -0.66(-1.49%) |
Jun 21, 2010 | 44.70 | 45.06 | 44.07 | 44.30 | 3,032,557 | +0.12(+0.26%) |
Jun 18, 2010 | 43.76 | 44.42 | 43.70 | 44.19 | 3,760,409 | +0.34(+0.77%) |
Jun 17, 2010 | 43.24 | 44.06 | 43.17 | 43.85 | 4,599,063 | +0.63(+1.46%) |
Jun 16, 2010 | 43.03 | 43.42 | 42.70 | 43.22 | 1,810,491 | +0.06(+0.14%) |
Jun 15, 2010 | 42.36 | 43.25 | 42.30 | 43.16 | 2,710,351 | +1.10(+2.62%) |
Jun 14, 2010 | 42.44 | 42.91 | 42.00 | 42.06 | 2,712,107 | -0.10(-0.23%) |
Jun 11, 2010 | 41.39 | 42.15 | 41.22 | 42.15 | 2,390,221 | +0.18(+0.43%) |
Jun 10, 2010 | 41.57 | 42.00 | 41.20 | 41.97 | 2,915,233 | +1.05(+2.58%) |
Jun 09, 2010 | 40.41 | 41.61 | 40.20 | 40.92 | 5,068,904 | +0.73(+1.81%) |
Jun 08, 2010 | 40.62 | 40.62 | 38.66 | 40.19 | 8,501,411 | -0.66(-1.62%) |
Jun 07, 2010 | 41.34 | 42.11 | 40.78 | 40.85 | 2,963,481 | -0.66(-1.60%) |
Jun 04, 2010 | 42.30 | 42.94 | 41.39 | 41.51 | 3,769,226 | -1.49(-3.47%) |
Jun 03, 2010 | 42.44 | 43.18 | 42.41 | 43.01 | 3,401,851 | +0.43(+1.01%) |
Jun 02, 2010 | 41.26 | 42.58 | 40.88 | 42.58 | 3,753,525 | +1.20(+2.90%) |