Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 69.71 | 70.51 | 69.66 | 70.31 | 1,278,467 | +0.39(+0.55%) |
Oct 28, 2010 | 70.78 | 70.92 | 69.52 | 69.92 | 1,538,889 | -0.37(-0.52%) |
Oct 27, 2010 | 69.86 | 70.38 | 69.26 | 70.29 | 1,626,087 | -0.17(-0.24%) |
Oct 25, 2010 | 70.48 | 71.17 | 70.34 | 70.46 | 1,542,115 | +0.62(+0.89%) |
Oct 22, 2010 | 69.26 | 69.94 | 69.13 | 69.84 | 595,893 | +0.70(+1.01%) |
Oct 21, 2010 | 69.73 | 70.24 | 68.19 | 69.14 | 2,027,124 | -0.28(-0.40%) |
Oct 20, 2010 | 69.06 | 69.89 | 68.83 | 69.42 | 1,132,445 | +0.64(+0.93%) |
Oct 19, 2010 | 69.46 | 70.06 | 68.24 | 68.78 | 2,490,944 | -1.70(-2.41%) |
Oct 18, 2010 | 70.17 | 70.48 | 69.89 | 70.48 | 736,211 | +0.49(+0.71%) |
Oct 15, 2010 | 70.61 | 70.80 | 69.48 | 69.99 | 1,055,187 | -0.13(-0.19%) |
Oct 14, 2010 | 70.26 | 70.49 | 69.50 | 70.12 | 1,605,076 | -0.09(-0.13%) |
Oct 13, 2010 | 69.73 | 70.69 | 69.47 | 70.21 | 1,693,510 | +1.02(+1.47%) |
Oct 12, 2010 | 68.79 | 69.45 | 67.99 | 69.19 | 2,746,124 | +0.26(+0.38%) |
Oct 11, 2010 | 68.98 | 69.48 | 68.77 | 68.93 | 2,670,297 | +0.10(+0.14%) |
Oct 08, 2010 | 68.83 | 69.19 | 67.67 | 68.83 | 1,301,681 | +0.86(+1.27%) |
Oct 07, 2010 | 68.40 | 68.47 | 67.44 | 67.97 | 998,127 | -0.07(-0.11%) |
Oct 06, 2010 | 68.52 | 68.74 | 67.68 | 68.04 | 1,678,669 | -0.49(-0.72%) |
Oct 05, 2010 | 67.33 | 68.73 | 67.02 | 68.54 | 1,538,063 | +1.94(+2.92%) |
Oct 04, 2010 | 67.35 | 67.78 | 66.18 | 66.60 | 1,609,528 | -0.93(-1.38%) |
Oct 01, 2010 | 67.53 | 67.95 | 66.97 | 67.53 | 2,300,542 | +0.33(+0.49%) |
Sep 30, 2010 | 67.94 | 68.28 | 66.64 | 67.20 | 3,194,170 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.72 | 66.90 | 67.47 | 1,315,582 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.18 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.57 | 1,158,298 | -0.04(-0.05%) |
Sep 24, 2010 | 65.53 | 66.68 | 65.36 | 66.61 | 1,408,038 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.53 | 1,853,343 | -0.61(-0.93%) |
Sep 22, 2010 | 65.68 | 66.20 | 64.63 | 65.14 | 1,002,820 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.64 | 65.81 | 65.94 | 2,530,595 | -0.34(-0.51%) |
Sep 20, 2010 | 64.76 | 66.44 | 64.33 | 66.28 | 1,907,799 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,561,896 | +0.12(+0.18%) |
Sep 15, 2010 | 63.75 | 64.56 | 63.37 | 64.36 | 1,285,329 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.71 | 63.98 | 1,796,500 | -0.15(-0.24%) |
Sep 13, 2010 | 63.20 | 64.36 | 63.19 | 64.13 | 1,558,084 | +1.61(+2.57%) |
Sep 10, 2010 | 62.59 | 62.90 | 62.14 | 62.52 | 931,715 | +0.14(+0.23%) |
Sep 09, 2010 | 63.38 | 63.46 | 61.90 | 62.38 | 1,897,054 | +0.00(+0.00%) |
Sep 08, 2010 | 62.06 | 62.83 | 62.06 | 62.38 | 1,129,809 | +0.42(+0.68%) |
Sep 07, 2010 | 62.87 | 62.92 | 61.73 | 61.96 | 2,568,810 | -1.15(-1.82%) |
Sep 03, 2010 | 63.02 | 63.37 | 62.40 | 63.11 | 1,888,651 | +1.06(+1.71%) |
Sep 02, 2010 | 61.19 | 62.20 | 61.02 | 62.05 | 1,341,092 | +0.89(+1.45%) |
Sep 01, 2010 | 59.88 | 61.19 | 59.77 | 61.16 | 2,616,986 | +2.22(+3.76%) |
Aug 31, 2010 | 58.89 | 59.62 | 58.46 | 58.94 | 11,581 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.16 | 1,186,329 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,221 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.04 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.95 | 59.44 | 57.68 | 59.30 | 1,484,050 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.66 | 58.47 | 1,916,498 | -0.73(-1.23%) |
Aug 23, 2010 | 60.32 | 60.68 | 59.15 | 59.19 | 1,456,079 | -0.73(-1.21%) |
Aug 20, 2010 | 59.60 | 59.96 | 58.95 | 59.92 | 1,805,017 | +0.04(+0.07%) |
Aug 19, 2010 | 61.20 | 61.34 | 59.67 | 59.88 | 1,370,873 | -1.59(-2.59%) |
Aug 18, 2010 | 61.05 | 62.04 | 60.58 | 61.47 | 1,172,352 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,553,965 | +1.13(+1.88%) |
Aug 16, 2010 | 59.16 | 60.46 | 58.97 | 60.07 | 984,500 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.21 | 59.52 | 59.58 | 1,311,270 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.66 | 59.38 | 60.17 | 1,792,900 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.87 | 60.44 | 60.64 | 1,569,370 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.80 | 62.60 | 63.12 | 2,548,201 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.64 | 64.33 | 1,542,236 | +0.69(+1.09%) |
Aug 06, 2010 | 63.64 | 63.87 | 62.37 | 63.64 | 1,424,302 | -0.41(-0.64%) |
Aug 05, 2010 | 64.14 | 64.66 | 63.94 | 64.05 | 565,114 | -0.71(-1.10%) |
Aug 04, 2010 | 64.41 | 64.95 | 64.19 | 64.76 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.53 | 64.97 | 63.63 | 64.15 | 1,127,990 | -0.48(-0.75%) |