Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 58.50 | 59.36 | 58.22 | 58.51 | 343 | -0.30(-0.50%) |
Aug 30, 2010 | 59.70 | 59.85 | 58.70 | 58.81 | 400,996 | -1.28(-2.13%) |
Aug 27, 2010 | 60.09 | 60.21 | 58.54 | 60.09 | 248,524 | +1.20(+2.03%) |
Aug 26, 2010 | 59.50 | 59.70 | 58.46 | 58.89 | 464,873 | -0.39(-0.66%) |
Aug 25, 2010 | 58.71 | 59.52 | 58.36 | 59.29 | 345,922 | +0.05(+0.09%) |
Aug 24, 2010 | 58.77 | 60.18 | 58.65 | 59.23 | 317,538 | -0.61(-1.02%) |
Aug 23, 2010 | 60.94 | 61.08 | 59.81 | 59.84 | 360,488 | -0.70(-1.15%) |
Aug 20, 2010 | 60.13 | 60.66 | 59.60 | 60.54 | 284,081 | +0.02(+0.03%) |
Aug 19, 2010 | 60.68 | 60.68 | 59.72 | 60.52 | 332,765 | -0.38(-0.62%) |
Aug 18, 2010 | 60.40 | 61.66 | 60.02 | 60.90 | 255,141 | +0.37(+0.61%) |
Aug 17, 2010 | 59.90 | 61.86 | 59.70 | 60.53 | 239,151 | +1.52(+2.57%) |
Aug 16, 2010 | 58.20 | 59.30 | 57.96 | 59.02 | 194,127 | +0.45(+0.77%) |
Aug 13, 2010 | 58.56 | 59.21 | 58.29 | 58.56 | 180,300 | -0.71(-1.19%) |
Aug 12, 2010 | 57.67 | 59.77 | 57.53 | 59.27 | 338,310 | +0.73(+1.25%) |
Aug 11, 2010 | 58.30 | 59.18 | 57.79 | 58.54 | 413,354 | -0.83(-1.40%) |
Aug 10, 2010 | 60.64 | 60.64 | 59.33 | 59.36 | 302,481 | -2.02(-3.28%) |
Aug 09, 2010 | 62.38 | 62.38 | 61.00 | 61.38 | 194,046 | -0.82(-1.32%) |
Aug 06, 2010 | 62.20 | 62.31 | 61.08 | 62.20 | 163,345 | +0.35(+0.56%) |
Aug 05, 2010 | 60.91 | 62.58 | 60.54 | 61.85 | 306,192 | +0.31(+0.51%) |
Aug 04, 2010 | 61.95 | 61.95 | 61.02 | 61.54 | 211,337 | -0.14(-0.23%) |
Aug 03, 2010 | 62.12 | 62.44 | 61.07 | 61.68 | 176,406 | -0.87(-1.39%) |
Aug 02, 2010 | 63.30 | 63.32 | 62.39 | 62.55 | 272,554 | +0.56(+0.90%) |
Jul 30, 2010 | 61.99 | 62.88 | 61.20 | 61.99 | 230,381 | +0.07(+0.11%) |
Jul 29, 2010 | 62.85 | 63.20 | 61.63 | 61.92 | 419,317 | -0.58(-0.92%) |
Jul 28, 2010 | 62.90 | 63.47 | 62.40 | 62.50 | 295,737 | -0.91(-1.43%) |
Jul 27, 2010 | 66.14 | 66.14 | 63.30 | 63.40 | 315,799 | -2.22(-3.39%) |
Jul 26, 2010 | 65.84 | 66.05 | 64.76 | 65.63 | 271,013 | +0.02(+0.03%) |
Jul 23, 2010 | 64.42 | 65.83 | 64.04 | 65.61 | 167,354 | +1.13(+1.76%) |
Jul 22, 2010 | 63.99 | 65.31 | 63.99 | 64.48 | 236,783 | +1.14(+1.80%) |
Jul 21, 2010 | 63.50 | 64.15 | 62.68 | 63.33 | 367,441 | +0.19(+0.30%) |
Jul 20, 2010 | 61.92 | 63.44 | 61.63 | 63.14 | 456,764 | +0.23(+0.36%) |
Jul 19, 2010 | 62.95 | 63.97 | 61.81 | 62.92 | 503,761 | -0.36(-0.57%) |
Jul 16, 2010 | 63.27 | 65.44 | 62.82 | 63.27 | 806,700 | -5.44(-7.91%) |
Jul 15, 2010 | 69.19 | 69.47 | 67.64 | 68.71 | 230,055 | -0.64(-0.92%) |
Jul 14, 2010 | 69.64 | 69.72 | 68.30 | 69.35 | 137,039 | -0.37(-0.53%) |
Jul 13, 2010 | 69.23 | 69.90 | 68.59 | 69.71 | 182,700 | +0.96(+1.39%) |
Jul 12, 2010 | 69.01 | 69.23 | 67.66 | 68.76 | 139,901 | -0.69(-0.99%) |
Jul 09, 2010 | 69.44 | 69.47 | 68.22 | 69.44 | 101,901 | +1.03(+1.50%) |
Jul 08, 2010 | 68.11 | 68.62 | 67.16 | 68.41 | 152,132 | +1.05(+1.55%) |
Jul 07, 2010 | 65.43 | 67.43 | 65.21 | 67.37 | 194,847 | +2.37(+3.65%) |
Jul 06, 2010 | 65.84 | 66.98 | 64.32 | 64.99 | 471 | +0.30(+0.46%) |
Jul 02, 2010 | 64.70 | 65.29 | 64.36 | 64.70 | 256,253 | +0.51(+0.79%) |
Jul 01, 2010 | 63.53 | 64.96 | 62.23 | 64.19 | 286,376 | +0.79(+1.25%) |
Jun 30, 2010 | 63.45 | 65.56 | 63.27 | 63.40 | 242 | -0.33(-0.52%) |
Jun 29, 2010 | 65.89 | 65.98 | 63.29 | 63.73 | 275,120 | -3.73(-5.54%) |
Jun 25, 2010 | 67.46 | 67.63 | 65.70 | 67.46 | 127,336 | +1.00(+1.51%) |
Jun 24, 2010 | 67.24 | 67.65 | 66.23 | 66.46 | 107,742 | -1.40(-2.07%) |
Jun 23, 2010 | 67.71 | 68.50 | 66.83 | 67.86 | 107,521 | -0.05(-0.07%) |
Jun 22, 2010 | 69.78 | 70.22 | 67.80 | 67.91 | 113,742 | -2.03(-2.90%) |
Jun 21, 2010 | 70.67 | 71.49 | 69.38 | 69.94 | 131,681 | +0.29(+0.41%) |
Jun 18, 2010 | 69.65 | 70.46 | 69.38 | 69.65 | 110,074 | -0.68(-0.97%) |
Jun 17, 2010 | 70.87 | 70.87 | 69.53 | 70.33 | 89,555 | -0.12(-0.17%) |
Jun 16, 2010 | 70.65 | 71.48 | 70.21 | 70.45 | 109,958 | -0.89(-1.24%) |
Jun 15, 2010 | 68.52 | 71.47 | 68.69 | 71.34 | 162,459 | +2.82(+4.12%) |
Jun 14, 2010 | 68.89 | 70.39 | 68.28 | 68.52 | 206,140 | +0.04(+0.06%) |
Jun 11, 2010 | 67.79 | 68.58 | 67.00 | 68.48 | 227,808 | -0.24(-0.34%) |
Jun 10, 2010 | 67.26 | 68.71 | 67.26 | 68.71 | 147,633 | +2.83(+4.29%) |
Jun 09, 2010 | 66.57 | 67.86 | 65.58 | 65.88 | 153,984 | -0.41(-0.62%) |
Jun 08, 2010 | 65.44 | 66.33 | 64.81 | 66.29 | 256,947 | +0.73(+1.12%) |
Jun 07, 2010 | 66.46 | 66.60 | 65.05 | 65.56 | 406,932 | -0.51(-0.76%) |
Jun 04, 2010 | 66.06 | 68.78 | 65.86 | 66.06 | 275,626 | -3.28(-4.73%) |
Jun 03, 2010 | 69.64 | 69.96 | 68.40 | 69.35 | 161,053 | +0.50(+0.72%) |
Jun 02, 2010 | 66.58 | 68.85 | 66.24 | 68.85 | 276,221 | +2.53(+3.82%) |