Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 70.18 | 73.22 | 70.06 | 72.10 | 1,766,483 | +1.76(+2.50%) |
Oct 28, 2010 | 70.00 | 71.66 | 69.00 | 70.34 | 2,827,208 | -2.93(-4.00%) |
Oct 27, 2010 | 73.10 | 73.78 | 71.69 | 73.27 | 1,428,337 | +1.06(+1.47%) |
Oct 25, 2010 | 73.07 | 74.39 | 72.02 | 72.21 | 1,290,382 | -0.09(-0.12%) |
Oct 22, 2010 | 72.57 | 73.74 | 72.00 | 72.30 | 924,180 | +0.13(+0.18%) |
Oct 21, 2010 | 71.82 | 72.82 | 71.58 | 72.17 | 1,317,505 | +0.64(+0.89%) |
Oct 20, 2010 | 70.69 | 71.98 | 70.40 | 71.53 | 686,908 | +1.19(+1.69%) |
Oct 19, 2010 | 70.50 | 71.36 | 69.49 | 70.34 | 1,111,614 | -1.61(-2.24%) |
Oct 18, 2010 | 72.76 | 72.82 | 71.60 | 71.95 | 693,326 | -0.95(-1.30%) |
Oct 15, 2010 | 73.23 | 73.23 | 71.13 | 72.90 | 768,653 | +0.86(+1.19%) |
Oct 14, 2010 | 72.86 | 73.20 | 71.08 | 72.04 | 1,179,637 | -0.80(-1.10%) |
Oct 13, 2010 | 72.19 | 73.16 | 71.79 | 72.84 | 1,129,566 | +1.08(+1.51%) |
Oct 12, 2010 | 70.83 | 72.04 | 69.62 | 71.76 | 876,062 | +0.57(+0.80%) |
Oct 11, 2010 | 70.90 | 71.50 | 70.16 | 71.19 | 800,317 | +0.37(+0.52%) |
Oct 08, 2010 | 70.82 | 71.06 | 68.47 | 70.82 | 1,649,197 | +2.28(+3.33%) |
Oct 07, 2010 | 70.07 | 70.08 | 68.02 | 68.54 | 889,874 | -1.16(-1.66%) |
Oct 06, 2010 | 69.76 | 70.92 | 69.45 | 69.70 | 1,514,216 | +0.01(+0.01%) |
Oct 05, 2010 | 68.58 | 69.99 | 68.25 | 69.69 | 846,950 | +2.18(+3.23%) |
Oct 04, 2010 | 69.20 | 69.58 | 67.20 | 67.51 | 1,167,904 | -1.89(-2.72%) |
Oct 01, 2010 | 69.40 | 69.77 | 68.25 | 69.40 | 1,124,827 | +1.11(+1.62%) |
Sep 30, 2010 | 68.29 | 71.32 | 67.60 | 68.29 | 5,803 | -0.67(-0.97%) |
Sep 29, 2010 | 66.77 | 69.35 | 66.63 | 68.96 | 200 | +1.97(+2.94%) |
Sep 28, 2010 | 66.63 | 67.91 | 65.98 | 66.99 | 1,286,248 | +0.49(+0.74%) |
Sep 27, 2010 | 67.22 | 67.83 | 66.39 | 66.50 | 908,537 | -1.05(-1.55%) |
Sep 24, 2010 | 66.22 | 68.23 | 66.03 | 67.55 | 1,381,903 | +2.49(+3.83%) |
Sep 23, 2010 | 65.06 | 69.51 | 64.54 | 65.06 | 101 | -0.37(-0.57%) |
Sep 22, 2010 | 66.24 | 66.83 | 65.10 | 65.43 | 1,799,357 | -0.70(-1.06%) |
Sep 21, 2010 | 67.71 | 68.12 | 66.01 | 66.13 | 1,754,090 | -1.46(-2.16%) |
Sep 20, 2010 | 65.57 | 67.77 | 64.80 | 67.59 | 1,337,841 | +2.42(+3.71%) |
Sep 17, 2010 | 65.17 | 65.92 | 64.24 | 65.17 | 1,359,632 | -1.26(-1.90%) |
Sep 15, 2010 | 65.76 | 66.47 | 64.75 | 66.43 | 1,172,752 | +0.11(+0.17%) |
Sep 14, 2010 | 67.26 | 67.48 | 65.70 | 66.32 | 844,548 | -1.04(-1.54%) |
Sep 13, 2010 | 66.71 | 67.59 | 65.91 | 67.36 | 917,150 | +1.47(+2.23%) |
Sep 10, 2010 | 65.48 | 66.34 | 65.30 | 65.89 | 736,462 | +0.85(+1.31%) |
Sep 09, 2010 | 66.21 | 66.29 | 64.79 | 65.04 | 798,022 | -0.06(-0.09%) |
Sep 08, 2010 | 65.66 | 66.57 | 64.76 | 65.10 | 1,392,424 | -0.12(-0.18%) |
Sep 07, 2010 | 65.76 | 66.28 | 64.97 | 65.22 | 129 | -1.36(-2.04%) |
Sep 03, 2010 | 66.61 | 67.78 | 65.94 | 66.58 | 1,062,514 | +0.67(+1.02%) |
Sep 02, 2010 | 65.04 | 66.00 | 64.49 | 65.91 | 1,253,680 | +1.12(+1.73%) |
Sep 01, 2010 | 63.12 | 65.08 | 63.01 | 64.79 | 1,359,423 | +2.96(+4.79%) |
Aug 31, 2010 | 61.71 | 62.31 | 61.08 | 61.83 | 2,600 | -0.47(-0.75%) |
Aug 30, 2010 | 63.76 | 63.85 | 62.09 | 62.30 | 1,151,505 | -1.64(-2.56%) |
Aug 27, 2010 | 63.56 | 64.65 | 61.57 | 63.94 | 1,102,068 | +2.17(+3.51%) |
Aug 26, 2010 | 62.37 | 63.36 | 61.31 | 61.77 | 626,677 | -0.02(-0.03%) |
Aug 25, 2010 | 61.48 | 61.92 | 60.41 | 61.79 | 21,040 | -0.21(-0.34%) |
Aug 24, 2010 | 61.04 | 62.59 | 60.50 | 62.00 | 162 | +0.03(+0.05%) |
Aug 23, 2010 | 61.90 | 62.64 | 61.59 | 61.97 | 864,195 | +0.34(+0.55%) |
Aug 20, 2010 | 61.62 | 62.35 | 60.94 | 61.63 | 926,951 | -0.66(-1.06%) |
Aug 19, 2010 | 63.34 | 64.00 | 61.81 | 62.29 | 162 | -1.44(-2.26%) |
Aug 18, 2010 | 64.79 | 64.79 | 63.59 | 63.73 | 868,571 | -1.33(-2.04%) |
Aug 17, 2010 | 63.86 | 65.45 | 63.15 | 65.06 | 1,389,191 | +2.24(+3.57%) |
Aug 16, 2010 | 61.60 | 62.93 | 61.42 | 62.82 | 1,076,435 | +0.85(+1.37%) |
Aug 13, 2010 | 61.97 | 62.06 | 60.62 | 61.97 | 1,203,897 | +0.89(+1.46%) |
Aug 12, 2010 | 60.45 | 61.90 | 60.42 | 61.08 | 728,190 | -0.40(-0.65%) |
Aug 11, 2010 | 61.94 | 62.24 | 60.49 | 61.48 | 1,252,043 | -2.01(-3.17%) |
Aug 10, 2010 | 63.59 | 63.99 | 62.67 | 63.49 | 997,306 | -1.48(-2.28%) |
Aug 09, 2010 | 64.55 | 65.05 | 63.81 | 64.97 | 906,269 | +1.06(+1.66%) |
Aug 06, 2010 | 63.91 | 64.38 | 62.63 | 63.91 | 1,162,587 | -0.86(-1.33%) |
Aug 05, 2010 | 63.92 | 65.28 | 63.92 | 64.77 | 762,080 | -0.53(-0.81%) |
Aug 04, 2010 | 64.50 | 65.86 | 64.34 | 65.30 | 1,460,003 | +0.87(+1.35%) |
Aug 03, 2010 | 64.29 | 64.63 | 63.15 | 64.43 | 1,094,064 | -0.25(-0.39%) |