Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 60.23 | 60.50 | 59.87 | 60.45 | 225,853 | +0.04(+0.07%) |
Aug 30, 2010 | 60.31 | 60.83 | 60.15 | 60.41 | 342,607 | +0.21(+0.34%) |
Aug 27, 2010 | 60.20 | 60.49 | 59.47 | 60.20 | 196,883 | +0.75(+1.26%) |
Aug 26, 2010 | 59.82 | 60.28 | 59.12 | 59.45 | 353,452 | +0.11(+0.18%) |
Aug 25, 2010 | 59.65 | 59.75 | 59.04 | 59.34 | 168,016 | -0.87(-1.44%) |
Aug 24, 2010 | 59.93 | 60.24 | 59.25 | 60.21 | 671 | -0.21(-0.35%) |
Aug 23, 2010 | 60.65 | 61.04 | 60.26 | 60.42 | 334,571 | -0.14(-0.24%) |
Aug 20, 2010 | 59.84 | 60.58 | 59.57 | 60.57 | 154,732 | +0.55(+0.92%) |
Aug 19, 2010 | 60.54 | 60.58 | 59.48 | 60.01 | 310,710 | -0.44(-0.72%) |
Aug 18, 2010 | 60.43 | 60.67 | 60.16 | 60.45 | 339,853 | +0.22(+0.37%) |
Aug 17, 2010 | 60.00 | 60.36 | 59.89 | 60.23 | 224,336 | +0.64(+1.08%) |
Aug 16, 2010 | 58.92 | 59.58 | 58.80 | 59.58 | 209,784 | +0.88(+1.51%) |
Aug 13, 2010 | 58.70 | 58.89 | 57.82 | 58.70 | 268,601 | +1.11(+1.92%) |
Aug 12, 2010 | 56.99 | 57.99 | 56.74 | 57.59 | 333,327 | +0.16(+0.28%) |
Aug 11, 2010 | 58.05 | 58.57 | 57.27 | 57.43 | 236,996 | -1.57(-2.65%) |
Aug 10, 2010 | 58.27 | 59.03 | 57.98 | 58.99 | 446,997 | +0.02(+0.03%) |
Aug 09, 2010 | 58.93 | 59.07 | 58.54 | 58.98 | 280,311 | +0.59(+1.00%) |
Aug 06, 2010 | 58.39 | 58.43 | 57.29 | 58.39 | 532,152 | +0.36(+0.62%) |
Aug 05, 2010 | 57.70 | 58.11 | 57.55 | 58.03 | 438,930 | +0.26(+0.45%) |
Aug 04, 2010 | 57.22 | 57.81 | 57.22 | 57.77 | 357,274 | +0.26(+0.45%) |
Aug 03, 2010 | 57.35 | 57.81 | 57.19 | 57.51 | 324,580 | +0.20(+0.34%) |
Aug 02, 2010 | 56.86 | 57.64 | 56.77 | 57.31 | 442,610 | +1.33(+2.38%) |
Jul 30, 2010 | 55.98 | 56.29 | 55.06 | 55.98 | 340,819 | +0.08(+0.14%) |
Jul 29, 2010 | 56.68 | 56.68 | 55.72 | 55.90 | 403,533 | -0.26(-0.46%) |
Jul 28, 2010 | 57.05 | 57.05 | 56.03 | 56.16 | 361,113 | -0.88(-1.54%) |
Jul 27, 2010 | 57.39 | 57.56 | 56.88 | 57.04 | 228,320 | +0.29(+0.52%) |
Jul 26, 2010 | 56.72 | 56.84 | 56.30 | 56.74 | 325,832 | +0.36(+0.63%) |
Jul 23, 2010 | 56.13 | 56.42 | 55.78 | 56.38 | 209,857 | +0.45(+0.80%) |
Jul 22, 2010 | 55.94 | 56.57 | 55.67 | 55.94 | 234,584 | +0.55(+0.98%) |
Jul 21, 2010 | 54.37 | 55.54 | 54.37 | 55.39 | 349,967 | +1.09(+2.01%) |
Jul 20, 2010 | 53.38 | 54.31 | 53.11 | 54.30 | 187,335 | +0.73(+1.37%) |
Jul 19, 2010 | 53.33 | 53.95 | 52.75 | 53.57 | 183,217 | +1.12(+2.13%) |
Jul 16, 2010 | 52.45 | 53.61 | 52.43 | 52.45 | 158,082 | -1.33(-2.48%) |
Jul 15, 2010 | 53.61 | 53.92 | 53.21 | 53.78 | 162,931 | +0.10(+0.18%) |
Jul 14, 2010 | 53.08 | 53.71 | 53.06 | 53.69 | 325,400 | +0.39(+0.74%) |
Jul 13, 2010 | 53.18 | 53.35 | 52.98 | 53.29 | 289,710 | +0.60(+1.14%) |
Jul 12, 2010 | 52.83 | 53.01 | 52.40 | 52.69 | 467,527 | -0.21(-0.41%) |
Jul 09, 2010 | 52.91 | 53.21 | 52.63 | 52.91 | 144,283 | +0.12(+0.22%) |
Jul 08, 2010 | 52.81 | 53.03 | 52.42 | 52.79 | 369,762 | +0.19(+0.36%) |
Jul 07, 2010 | 51.55 | 52.61 | 51.49 | 52.60 | 165,652 | +0.86(+1.66%) |
Jul 06, 2010 | 51.92 | 52.27 | 51.18 | 51.75 | 228,268 | +0.44(+0.85%) |
Jul 02, 2010 | 51.31 | 51.76 | 50.72 | 51.31 | 158,356 | +0.60(+1.18%) |
Jul 01, 2010 | 50.25 | 50.77 | 49.67 | 50.71 | 432,169 | +0.05(+0.11%) |
Jun 30, 2010 | 50.55 | 50.99 | 50.46 | 50.66 | 170,421 | -0.26(-0.51%) |
Jun 29, 2010 | 50.78 | 51.11 | 50.23 | 50.92 | 246,636 | -1.00(-1.93%) |
Jun 25, 2010 | 51.92 | 52.01 | 51.14 | 51.92 | 87,066 | +0.57(+1.11%) |
Jun 24, 2010 | 51.70 | 51.75 | 50.94 | 51.34 | 172,945 | -0.32(-0.62%) |
Jun 23, 2010 | 52.28 | 52.28 | 50.96 | 51.67 | 109,459 | -0.49(-0.93%) |
Jun 22, 2010 | 52.75 | 52.75 | 51.96 | 52.15 | 274,617 | -0.49(-0.93%) |
Jun 21, 2010 | 53.40 | 53.42 | 52.53 | 52.64 | 387,006 | +0.12(+0.22%) |
Jun 18, 2010 | 52.52 | 52.62 | 52.10 | 52.52 | 203,251 | +0.05(+0.10%) |
Jun 17, 2010 | 52.31 | 52.48 | 51.65 | 52.47 | 221,186 | +0.22(+0.42%) |
Jun 16, 2010 | 51.27 | 52.25 | 50.69 | 52.25 | 505,807 | +0.76(+1.48%) |
Jun 15, 2010 | 50.92 | 51.49 | 50.38 | 51.49 | 407,661 | +1.38(+2.76%) |
Jun 14, 2010 | 50.85 | 51.23 | 50.00 | 50.11 | 262,546 | -0.19(-0.37%) |
Jun 11, 2010 | 49.54 | 50.30 | 49.34 | 50.29 | 212,398 | +0.48(+0.96%) |
Jun 10, 2010 | 49.59 | 49.91 | 49.51 | 49.81 | 185,029 | +0.71(+1.44%) |
Jun 09, 2010 | 48.70 | 49.24 | 48.43 | 49.10 | 188,181 | +0.79(+1.63%) |
Jun 08, 2010 | 48.04 | 48.48 | 47.45 | 48.32 | 262,452 | +0.59(+1.24%) |
Jun 07, 2010 | 48.20 | 48.25 | 47.65 | 47.72 | 92,284 | -0.58(-1.19%) |
Jun 04, 2010 | 48.30 | 48.64 | 47.65 | 48.30 | 157,661 | -0.94(-1.91%) |
Jun 03, 2010 | 49.61 | 49.70 | 48.80 | 49.24 | 181,157 | -0.10(-0.20%) |
Jun 02, 2010 | 48.61 | 49.37 | 48.39 | 49.33 | 230,950 | +0.73(+1.49%) |