Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 72.65 | 73.06 | 72.55 | 72.70 | 32,340 | -0.23(-0.32%) |
Oct 28, 2010 | 72.55 | 72.97 | 72.23 | 72.93 | 41,394 | +1.10(+1.53%) |
Oct 27, 2010 | 72.55 | 72.65 | 71.62 | 71.83 | 43,570 | -2.37(-3.19%) |
Oct 25, 2010 | 74.50 | 74.74 | 73.90 | 74.20 | 35,604 | +0.50(+0.68%) |
Oct 22, 2010 | 73.90 | 74.23 | 73.41 | 73.70 | 18,013 | +0.70(+0.96%) |
Oct 21, 2010 | 73.10 | 73.85 | 72.70 | 73.00 | 57,646 | +0.40(+0.55%) |
Oct 20, 2010 | 71.15 | 72.98 | 71.15 | 72.60 | 73,945 | +3.20(+4.61%) |
Oct 19, 2010 | 69.55 | 70.17 | 69.16 | 69.40 | 105,374 | -2.34(-3.26%) |
Oct 18, 2010 | 70.90 | 71.86 | 70.68 | 71.74 | 112,512 | +0.04(+0.06%) |
Oct 15, 2010 | 70.95 | 71.70 | 70.46 | 71.70 | 132,989 | +1.12(+1.59%) |
Oct 14, 2010 | 70.32 | 70.68 | 70.05 | 70.58 | 74,274 | +1.26(+1.82%) |
Oct 13, 2010 | 68.80 | 69.83 | 68.64 | 69.32 | 115,591 | +1.79(+2.65%) |
Oct 12, 2010 | 66.82 | 67.67 | 65.88 | 67.53 | 96,225 | +0.28(+0.42%) |
Oct 11, 2010 | 67.60 | 67.85 | 67.17 | 67.25 | 21,529 | -0.50(-0.74%) |
Oct 08, 2010 | 67.25 | 67.95 | 67.19 | 67.75 | 335,601 | +1.45(+2.19%) |
Oct 07, 2010 | 67.25 | 67.25 | 65.94 | 66.30 | 46,993 | -0.98(-1.46%) |
Oct 06, 2010 | 66.39 | 67.45 | 66.38 | 67.28 | 91,196 | +1.58(+2.40%) |
Oct 05, 2010 | 64.45 | 65.88 | 64.45 | 65.70 | 100,155 | +2.28(+3.60%) |
Oct 04, 2010 | 63.72 | 64.37 | 63.33 | 63.42 | 38,816 | -1.20(-1.86%) |
Oct 01, 2010 | 65.00 | 65.15 | 64.00 | 64.62 | 84,746 | +1.47(+2.33%) |
Sep 30, 2010 | 64.06 | 64.32 | 62.75 | 63.15 | 30,925 | -0.05(-0.08%) |
Sep 29, 2010 | 63.23 | 63.60 | 62.87 | 63.20 | 66,546 | -0.30(-0.47%) |
Sep 28, 2010 | 63.05 | 63.72 | 61.85 | 63.50 | 56,469 | +0.89(+1.42%) |
Sep 27, 2010 | 63.25 | 63.25 | 62.60 | 62.61 | 39,860 | -0.59(-0.93%) |
Sep 24, 2010 | 62.40 | 63.35 | 62.20 | 63.20 | 64,314 | +2.60(+4.29%) |
Sep 23, 2010 | 60.62 | 61.10 | 60.11 | 60.60 | 51,800 | -0.45(-0.74%) |
Sep 22, 2010 | 61.30 | 61.90 | 60.90 | 61.05 | 44,046 | +1.10(+1.83%) |
Sep 21, 2010 | 60.00 | 60.35 | 59.30 | 59.95 | 66,554 | +0.32(+0.54%) |
Sep 20, 2010 | 58.65 | 59.70 | 58.56 | 59.63 | 66,501 | +1.08(+1.84%) |
Sep 17, 2010 | 58.75 | 59.01 | 58.25 | 58.55 | 38,592 | -0.25(-0.43%) |
Sep 15, 2010 | 58.05 | 58.82 | 57.98 | 58.80 | 64,482 | -0.02(-0.03%) |
Sep 14, 2010 | 57.90 | 58.98 | 57.72 | 58.82 | 100,101 | +1.17(+2.03%) |
Sep 13, 2010 | 57.16 | 57.69 | 57.16 | 57.65 | 58,215 | +2.03(+3.65%) |
Sep 10, 2010 | 55.30 | 55.75 | 55.25 | 55.62 | 102,496 | +0.37(+0.67%) |
Sep 09, 2010 | 55.70 | 55.70 | 54.95 | 55.25 | 84,894 | +0.50(+0.91%) |
Sep 08, 2010 | 54.19 | 54.97 | 54.10 | 54.75 | 101,121 | +0.35(+0.64%) |
Sep 07, 2010 | 54.82 | 54.83 | 54.25 | 54.40 | 50,239 | -1.51(-2.70%) |
Sep 03, 2010 | 55.91 | 56.32 | 55.67 | 55.91 | 26,759 | +0.81(+1.47%) |
Sep 02, 2010 | 55.00 | 55.36 | 54.85 | 55.10 | 228,409 | +0.26(+0.47%) |
Sep 01, 2010 | 54.30 | 55.13 | 54.20 | 54.84 | 42,284 | +2.20(+4.18%) |
Aug 31, 2010 | 52.35 | 52.95 | 52.20 | 52.64 | 62,309 | +0.33(+0.63%) |
Aug 30, 2010 | 52.60 | 52.99 | 52.31 | 52.31 | 28,704 | -1.29(-2.41%) |
Aug 27, 2010 | 53.40 | 53.79 | 52.24 | 53.60 | 40,535 | +0.46(+0.87%) |
Aug 26, 2010 | 53.30 | 53.97 | 52.81 | 53.14 | 33,150 | +0.84(+1.61%) |
Aug 25, 2010 | 52.00 | 52.41 | 51.70 | 52.30 | 38,951 | -0.65(-1.23%) |
Aug 24, 2010 | 52.98 | 53.32 | 52.48 | 52.95 | 53,773 | -1.11(-2.05%) |
Aug 23, 2010 | 54.26 | 54.64 | 54.03 | 54.06 | 40,736 | -0.19(-0.35%) |
Aug 20, 2010 | 54.53 | 54.53 | 53.75 | 54.25 | 50,948 | -1.75(-3.12%) |
Aug 19, 2010 | 56.80 | 56.96 | 55.42 | 56.00 | 42,496 | -1.30(-2.27%) |
Aug 18, 2010 | 57.40 | 57.56 | 56.78 | 57.30 | 28,461 | -0.15(-0.26%) |
Aug 17, 2010 | 57.16 | 57.60 | 56.94 | 57.45 | 48,708 | +1.19(+2.12%) |
Aug 16, 2010 | 55.55 | 56.26 | 55.39 | 56.26 | 46,452 | +0.51(+0.91%) |
Aug 13, 2010 | 56.29 | 56.57 | 55.75 | 55.75 | 30,049 | -1.34(-2.35%) |
Aug 12, 2010 | 57.00 | 57.40 | 56.83 | 57.09 | 21,240 | +0.29(+0.51%) |
Aug 11, 2010 | 57.80 | 57.80 | 56.52 | 56.80 | 290,043 | -3.19(-5.32%) |
Aug 10, 2010 | 59.31 | 60.26 | 58.97 | 59.99 | 30,525 | -0.46(-0.76%) |
Aug 09, 2010 | 60.54 | 60.70 | 60.24 | 60.45 | 30,371 | +0.42(+0.70%) |
Aug 06, 2010 | 59.75 | 60.53 | 59.25 | 60.03 | 27,168 | -0.18(-0.30%) |
Aug 05, 2010 | 59.88 | 60.21 | 59.67 | 60.21 | 21,218 | -0.87(-1.42%) |
Aug 04, 2010 | 61.17 | 61.67 | 60.81 | 61.08 | 25,803 | +0.26(+0.43%) |
Aug 03, 2010 | 60.50 | 60.95 | 60.12 | 60.82 | 36,681 | -0.41(-0.67%) |