Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 55.25 | 56.15 | 53.10 | 53.54 | 4,252,721 | -2.47(-4.41%) |
Aug 30, 2010 | 56.99 | 57.00 | 55.51 | 56.01 | 3,179,130 | -0.52(-0.92%) |
Aug 27, 2010 | 55.09 | 57.00 | 53.80 | 56.53 | 5,073,347 | +2.58(+4.78%) |
Aug 26, 2010 | 56.35 | 57.20 | 53.64 | 53.95 | 5,033,863 | -1.52(-2.74%) |
Aug 25, 2010 | 54.54 | 55.85 | 52.67 | 55.47 | 5,229,725 | +0.12(+0.22%) |
Aug 24, 2010 | 56.00 | 56.17 | 55.00 | 55.35 | 3,256,334 | -2.01(-3.50%) |
Aug 23, 2010 | 58.22 | 59.15 | 57.17 | 57.36 | 2,313,214 | -0.57(-0.98%) |
Aug 20, 2010 | 58.50 | 59.00 | 57.35 | 57.93 | 3,045,351 | -0.30(-0.52%) |
Aug 19, 2010 | 59.47 | 60.22 | 58.01 | 58.23 | 3,210,968 | -1.49(-2.49%) |
Aug 18, 2010 | 58.84 | 61.86 | 58.41 | 59.72 | 5,551,089 | +1.41(+2.42%) |
Aug 17, 2010 | 57.11 | 59.24 | 57.06 | 58.31 | 4,283,393 | +1.71(+3.02%) |
Aug 16, 2010 | 56.52 | 57.67 | 56.01 | 56.60 | 4,020,745 | -0.16(-0.28%) |
Aug 13, 2010 | 59.30 | 59.70 | 56.71 | 56.76 | 5,354,355 | -2.02(-3.44%) |
Aug 12, 2010 | 58.99 | 60.03 | 57.75 | 58.78 | 9,262,289 | -1.03(-1.72%) |
Aug 11, 2010 | 62.62 | 62.64 | 59.05 | 59.81 | 16,736,179 | -9.15(-13.27%) |
Aug 10, 2010 | 70.90 | 70.95 | 68.82 | 68.96 | 4,440,532 | -2.63(-3.67%) |
Aug 09, 2010 | 71.42 | 72.17 | 70.61 | 71.59 | 2,404,332 | +0.97(+1.37%) |
Aug 06, 2010 | 70.18 | 72.12 | 69.23 | 70.62 | 3,266,026 | +0.44(+0.63%) |
Aug 05, 2010 | 71.00 | 71.36 | 68.73 | 70.18 | 5,539,387 | -3.55(-4.81%) |
Aug 04, 2010 | 74.00 | 74.87 | 72.91 | 73.73 | 2,170,025 | -0.30(-0.41%) |
Aug 03, 2010 | 73.79 | 74.35 | 72.28 | 74.03 | 1,928,547 | +0.40(+0.54%) |
Aug 02, 2010 | 72.83 | 73.92 | 71.84 | 73.63 | 1,957,672 | +2.79(+3.94%) |
Jul 30, 2010 | 69.35 | 71.54 | 68.42 | 70.84 | 2,699,211 | +0.38(+0.54%) |
Jul 29, 2010 | 72.63 | 73.09 | 69.50 | 70.46 | 2,697,651 | -1.15(-1.61%) |
Jul 28, 2010 | 72.72 | 73.60 | 70.89 | 71.61 | 2,567,057 | -1.42(-1.94%) |
Jul 27, 2010 | 75.99 | 75.99 | 72.39 | 73.03 | 3,770,572 | -2.60(-3.44%) |
Jul 26, 2010 | 72.05 | 76.14 | 70.89 | 75.63 | 3,392,978 | +3.45(+4.78%) |
Jul 23, 2010 | 70.24 | 72.50 | 69.70 | 72.18 | 2,687,563 | +1.30(+1.83%) |
Jul 22, 2010 | 67.88 | 71.25 | 67.58 | 70.88 | 2,831,402 | +3.82(+5.70%) |
Jul 21, 2010 | 68.88 | 69.00 | 66.65 | 67.06 | 2,354,077 | -1.55(-2.26%) |
Jul 20, 2010 | 65.49 | 68.73 | 64.11 | 68.61 | 2,297,483 | +1.71(+2.56%) |
Jul 19, 2010 | 65.10 | 67.18 | 64.22 | 66.90 | 1,638,260 | +1.78(+2.73%) |
Jul 16, 2010 | 67.56 | 68.00 | 64.71 | 65.12 | 2,506,093 | -3.15(-4.61%) |
Jul 15, 2010 | 69.26 | 69.37 | 66.50 | 68.27 | 2,450,434 | -0.73(-1.06%) |
Jul 14, 2010 | 68.35 | 70.12 | 68.20 | 69.00 | 2,205,064 | +0.18(+0.26%) |
Jul 13, 2010 | 68.10 | 69.20 | 67.26 | 68.82 | 2,189,412 | +1.65(+2.46%) |
Jul 12, 2010 | 65.65 | 67.35 | 65.45 | 67.17 | 1,804,328 | +1.05(+1.58%) |
Jul 09, 2010 | 65.30 | 66.40 | 64.50 | 66.12 | 1,809,633 | +0.40(+0.61%) |
Jul 08, 2010 | 67.38 | 67.52 | 64.00 | 65.72 | 4,148,311 | -0.35(-0.53%) |
Jul 07, 2010 | 61.40 | 66.20 | 61.35 | 66.07 | 3,039,981 | +5.11(+8.38%) |
Jul 06, 2010 | 61.93 | 62.80 | 60.26 | 60.96 | 2,222,916 | +0.12(+0.20%) |
Jul 02, 2010 | 61.02 | 61.75 | 58.93 | 60.84 | 2,486,748 | +0.13(+0.21%) |
Jul 01, 2010 | 60.01 | 61.41 | 57.70 | 60.71 | 3,401,197 | +0.68(+1.13%) |
Jun 30, 2010 | 60.99 | 62.15 | 59.66 | 60.03 | 2,592,047 | -0.85(-1.40%) |
Jun 29, 2010 | 62.99 | 63.21 | 60.26 | 60.88 | 2,729,478 | -4.18(-6.42%) |
Jun 25, 2010 | 64.61 | 65.88 | 63.00 | 65.06 | 2,641,860 | +0.46(+0.71%) |
Jun 24, 2010 | 66.64 | 66.64 | 64.16 | 64.60 | 1,950,935 | -1.96(-2.94%) |
Jun 23, 2010 | 66.57 | 67.82 | 65.02 | 66.56 | 2,105,636 | +0.17(+0.26%) |
Jun 22, 2010 | 68.13 | 68.94 | 66.10 | 66.39 | 2,508,754 | -1.39(-2.05%) |
Jun 21, 2010 | 70.66 | 71.34 | 67.01 | 67.78 | 2,427,288 | -1.43(-2.07%) |
Jun 18, 2010 | 69.06 | 69.85 | 68.65 | 69.21 | 2,328,070 | +0.28(+0.41%) |
Jun 17, 2010 | 70.24 | 70.41 | 68.16 | 68.93 | 2,691,403 | -0.48(-0.69%) |
Jun 16, 2010 | 69.12 | 70.73 | 68.22 | 69.41 | 3,069,987 | -0.42(-0.60%) |
Jun 15, 2010 | 66.85 | 70.02 | 66.44 | 69.83 | 4,701,978 | +3.58(+5.40%) |
Jun 14, 2010 | 65.40 | 68.09 | 65.32 | 66.25 | 3,809,080 | +1.97(+3.06%) |
Jun 11, 2010 | 61.94 | 65.00 | 61.76 | 64.28 | 3,096,742 | +1.52(+2.42%) |
Jun 10, 2010 | 61.53 | 63.00 | 61.19 | 62.76 | 2,567,269 | +2.52(+4.18%) |
Jun 09, 2010 | 62.42 | 63.79 | 59.96 | 60.24 | 2,554,060 | -1.22(-1.99%) |
Jun 08, 2010 | 61.06 | 62.06 | 59.02 | 61.46 | 3,736,089 | +1.05(+1.74%) |
Jun 07, 2010 | 64.75 | 65.34 | 60.16 | 60.41 | 3,520,939 | -4.13(-6.40%) |
Jun 04, 2010 | 66.42 | 67.88 | 64.06 | 64.54 | 2,567,120 | -3.68(-5.39%) |
Jun 03, 2010 | 67.88 | 68.59 | 65.83 | 68.22 | 3,040,624 | +0.85(+1.26%) |
Jun 02, 2010 | 65.72 | 67.37 | 65.28 | 67.37 | 2,094,553 | +2.00(+3.06%) |