Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 50.92 | 51.43 | 50.30 | 50.92 | 765 | -0.55(-1.07%) |
Aug 30, 2010 | 51.60 | 52.37 | 51.33 | 51.47 | 31,120 | -0.16(-0.31%) |
Aug 27, 2010 | 51.63 | 51.74 | 50.10 | 51.63 | 23,230 | +1.96(+3.96%) |
Aug 26, 2010 | 49.80 | 50.46 | 49.46 | 49.67 | 26,720 | +0.64(+1.31%) |
Aug 25, 2010 | 48.61 | 49.08 | 47.95 | 49.03 | 60,598 | -0.05(-0.10%) |
Aug 24, 2010 | 49.85 | 49.85 | 48.86 | 49.07 | 57,674 | -2.27(-4.43%) |
Aug 23, 2010 | 52.07 | 52.18 | 51.35 | 51.35 | 31,060 | -1.52(-2.87%) |
Aug 20, 2010 | 53.04 | 53.04 | 52.10 | 52.86 | 15,186 | +0.08(+0.15%) |
Aug 19, 2010 | 54.00 | 54.00 | 52.57 | 52.78 | 22,334 | -1.67(-3.07%) |
Aug 18, 2010 | 54.39 | 54.89 | 54.10 | 54.46 | 15,070 | +0.34(+0.64%) |
Aug 17, 2010 | 53.79 | 54.61 | 53.55 | 54.11 | 26,379 | +1.35(+2.56%) |
Aug 16, 2010 | 52.40 | 52.93 | 52.29 | 52.76 | 8,879 | +0.59(+1.12%) |
Aug 13, 2010 | 52.18 | 52.78 | 52.10 | 52.18 | 28,182 | +0.08(+0.15%) |
Aug 12, 2010 | 51.59 | 52.11 | 51.58 | 52.10 | 17,691 | -0.03(-0.06%) |
Aug 11, 2010 | 53.37 | 53.37 | 52.04 | 52.13 | 62,680 | -3.52(-6.33%) |
Aug 10, 2010 | 55.23 | 56.00 | 54.53 | 55.65 | 46,002 | -1.21(-2.13%) |
Aug 09, 2010 | 56.86 | 56.92 | 56.62 | 56.86 | 24,437 | +0.77(+1.37%) |
Aug 06, 2010 | 56.10 | 56.25 | 55.20 | 56.10 | 29,759 | -0.68(-1.21%) |
Aug 05, 2010 | 56.85 | 56.85 | 56.28 | 56.78 | 20,581 | -0.43(-0.76%) |
Aug 04, 2010 | 57.56 | 57.56 | 56.77 | 57.21 | 23,513 | -0.27(-0.47%) |
Aug 03, 2010 | 57.56 | 58.00 | 57.28 | 57.49 | 9,930 | -0.78(-1.35%) |
Aug 02, 2010 | 57.61 | 58.53 | 57.60 | 58.27 | 56,967 | +1.71(+3.02%) |
Jul 30, 2010 | 56.56 | 56.75 | 55.90 | 56.56 | 15,001 | -0.14(-0.24%) |
Jul 29, 2010 | 57.07 | 57.46 | 55.84 | 56.70 | 35,898 | +1.27(+2.29%) |
Jul 28, 2010 | 56.27 | 56.27 | 55.33 | 55.43 | 14,750 | -0.65(-1.16%) |
Jul 27, 2010 | 56.20 | 56.84 | 55.59 | 56.08 | 45,531 | +0.98(+1.78%) |
Jul 26, 2010 | 54.08 | 55.35 | 53.95 | 55.10 | 43,088 | +1.60(+2.99%) |
Jul 23, 2010 | 53.27 | 53.57 | 52.62 | 53.50 | 41,239 | +0.98(+1.87%) |
Jul 22, 2010 | 51.77 | 52.78 | 51.77 | 52.52 | 58,234 | +1.55(+3.05%) |
Jul 21, 2010 | 52.07 | 52.13 | 50.62 | 50.97 | 21,984 | -1.09(-2.10%) |
Jul 20, 2010 | 50.50 | 52.06 | 50.36 | 52.06 | 39,019 | +1.83(+3.64%) |
Jul 19, 2010 | 50.09 | 50.23 | 49.58 | 50.23 | 12,714 | +0.16(+0.32%) |
Jul 16, 2010 | 50.07 | 51.48 | 49.97 | 50.07 | 24,732 | -2.17(-4.16%) |
Jul 15, 2010 | 52.55 | 52.55 | 51.16 | 52.24 | 21,637 | +0.01(+0.02%) |
Jul 14, 2010 | 52.46 | 52.83 | 51.79 | 52.23 | 42,739 | +0.18(+0.35%) |
Jul 13, 2010 | 51.58 | 52.10 | 51.47 | 52.05 | 51,873 | +1.37(+2.71%) |
Jul 12, 2010 | 51.01 | 51.24 | 50.52 | 50.67 | 25,013 | -0.29(-0.57%) |
Jul 09, 2010 | 50.97 | 51.01 | 50.31 | 50.97 | 13,998 | +0.84(+1.68%) |
Jul 08, 2010 | 50.43 | 50.54 | 49.58 | 50.12 | 55,584 | +1.16(+2.37%) |
Jul 07, 2010 | 47.71 | 49.04 | 47.58 | 48.96 | 57,343 | +1.49(+3.14%) |
Jul 06, 2010 | 48.08 | 48.28 | 47.08 | 47.47 | 59,832 | +1.22(+2.64%) |
Jul 02, 2010 | 46.25 | 46.86 | 45.59 | 46.25 | 13,512 | +0.42(+0.92%) |
Jul 01, 2010 | 46.19 | 46.19 | 44.79 | 45.83 | 34,317 | -0.46(-0.99%) |
Jun 30, 2010 | 47.12 | 47.42 | 46.01 | 46.29 | 39,046 | +0.04(+0.09%) |
Jun 29, 2010 | 47.60 | 47.60 | 46.17 | 46.25 | 30,687 | -3.25(-6.57%) |
Jun 25, 2010 | 49.50 | 49.67 | 48.73 | 49.50 | 107,639 | +0.24(+0.48%) |
Jun 24, 2010 | 50.28 | 50.35 | 49.17 | 49.26 | 34,262 | -2.51(-4.85%) |
Jun 23, 2010 | 51.77 | 51.95 | 50.74 | 51.77 | 26,695 | -0.81(-1.54%) |
Jun 22, 2010 | 53.82 | 53.82 | 52.58 | 52.58 | 8,755 | -1.61(-2.98%) |
Jun 21, 2010 | 54.54 | 55.30 | 54.10 | 54.19 | 67,537 | +0.56(+1.05%) |
Jun 18, 2010 | 53.63 | 53.82 | 52.88 | 53.63 | 16,903 | +0.84(+1.58%) |
Jun 17, 2010 | 52.98 | 53.27 | 52.47 | 52.79 | 35,358 | -0.37(-0.69%) |
Jun 16, 2010 | 53.09 | 53.50 | 52.62 | 53.16 | 17,437 | -0.32(-0.60%) |
Jun 15, 2010 | 52.52 | 53.55 | 52.38 | 53.48 | 13,696 | +1.13(+2.17%) |
Jun 14, 2010 | 53.07 | 53.39 | 52.26 | 52.34 | 34,899 | +0.32(+0.61%) |
Jun 11, 2010 | 50.98 | 52.03 | 50.98 | 52.03 | 29,661 | +0.80(+1.57%) |
Jun 10, 2010 | 50.20 | 51.22 | 50.02 | 51.22 | 27,223 | +3.32(+6.92%) |
Jun 09, 2010 | 49.20 | 49.65 | 47.91 | 47.91 | 25,300 | -0.83(-1.70%) |
Jun 08, 2010 | 47.91 | 48.74 | 47.26 | 48.73 | 51,324 | +2.12(+4.55%) |
Jun 07, 2010 | 47.66 | 47.77 | 46.35 | 46.61 | 19,385 | -1.05(-2.19%) |
Jun 04, 2010 | 47.66 | 49.30 | 47.14 | 47.66 | 49,615 | -2.95(-5.83%) |
Jun 03, 2010 | 51.34 | 51.35 | 50.04 | 50.61 | 12,322 | +0.29(+0.57%) |
Jun 02, 2010 | 49.42 | 50.32 | 49.13 | 50.32 | 23,130 | +1.09(+2.21%) |