Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 68.56 | 69.44 | 67.95 | 69.11 | 363,136 | +0.52(+0.76%) |
Oct 28, 2010 | 69.86 | 69.86 | 68.20 | 68.58 | 281,937 | -0.26(-0.37%) |
Oct 27, 2010 | 68.85 | 68.91 | 67.35 | 68.84 | 385,176 | +0.22(+0.33%) |
Oct 25, 2010 | 68.62 | 69.39 | 68.37 | 68.62 | 419,166 | +0.86(+1.27%) |
Oct 22, 2010 | 67.74 | 67.97 | 67.19 | 67.76 | 279,760 | +0.04(+0.06%) |
Oct 21, 2010 | 67.89 | 68.14 | 66.96 | 67.71 | 390,462 | +0.27(+0.41%) |
Oct 20, 2010 | 66.92 | 67.74 | 66.57 | 67.44 | 412,934 | +0.60(+0.90%) |
Oct 19, 2010 | 66.19 | 67.97 | 66.12 | 66.84 | 638,885 | -0.70(-1.04%) |
Oct 18, 2010 | 68.59 | 68.59 | 67.29 | 67.54 | 331,964 | -0.76(-1.11%) |
Oct 15, 2010 | 68.87 | 68.87 | 67.37 | 68.30 | 542,656 | +0.68(+1.00%) |
Oct 14, 2010 | 67.35 | 68.32 | 67.14 | 67.62 | 406,452 | +0.32(+0.47%) |
Oct 13, 2010 | 67.75 | 67.90 | 66.78 | 67.30 | 471,285 | +0.24(+0.36%) |
Oct 12, 2010 | 67.68 | 67.84 | 66.45 | 67.06 | 433,904 | -0.99(-1.45%) |
Oct 11, 2010 | 67.95 | 68.39 | 67.75 | 68.05 | 635,230 | +0.25(+0.37%) |
Oct 08, 2010 | 67.80 | 68.06 | 66.62 | 67.80 | 718,132 | +0.51(+0.75%) |
Oct 07, 2010 | 68.57 | 68.57 | 66.81 | 67.29 | 541,106 | -0.74(-1.09%) |
Oct 06, 2010 | 66.70 | 68.31 | 66.54 | 68.03 | 406,809 | +0.56(+0.83%) |
Oct 05, 2010 | 67.39 | 68.04 | 66.95 | 67.47 | 4,166 | +0.85(+1.28%) |
Oct 04, 2010 | 66.89 | 67.12 | 66.07 | 66.62 | 496,468 | -0.51(-0.75%) |
Oct 01, 2010 | 67.13 | 67.40 | 66.35 | 67.13 | 604,081 | +1.04(+1.57%) |
Sep 30, 2010 | 66.09 | 67.13 | 66.07 | 66.09 | 4,425 | -0.02(-0.03%) |
Sep 29, 2010 | 65.18 | 66.17 | 64.94 | 66.12 | 485,418 | +0.76(+1.16%) |
Sep 28, 2010 | 65.26 | 65.55 | 64.21 | 65.36 | 485,697 | +0.16(+0.25%) |
Sep 27, 2010 | 65.78 | 65.82 | 64.87 | 65.20 | 189,301 | -0.44(-0.67%) |
Sep 24, 2010 | 64.94 | 65.95 | 64.31 | 65.64 | 486,958 | +1.80(+2.82%) |
Sep 23, 2010 | 64.16 | 64.67 | 63.52 | 63.83 | 425,095 | -0.99(-1.52%) |
Sep 22, 2010 | 65.52 | 66.09 | 64.62 | 64.82 | 365,182 | -0.74(-1.13%) |
Sep 21, 2010 | 65.16 | 66.86 | 65.16 | 65.56 | 809,000 | +0.79(+1.22%) |
Sep 20, 2010 | 65.01 | 65.23 | 64.21 | 64.77 | 572,743 | +0.11(+0.17%) |
Sep 17, 2010 | 64.66 | 65.14 | 64.25 | 64.66 | 681,652 | -1.35(-2.04%) |
Sep 15, 2010 | 66.24 | 66.78 | 65.80 | 66.01 | 384,264 | -0.67(-1.00%) |
Sep 14, 2010 | 68.02 | 68.34 | 66.60 | 66.68 | 327,210 | -0.77(-1.15%) |
Sep 13, 2010 | 67.27 | 68.05 | 66.60 | 67.45 | 362,010 | +1.03(+1.55%) |
Sep 10, 2010 | 66.27 | 66.83 | 66.10 | 66.42 | 291,931 | +0.15(+0.22%) |
Sep 09, 2010 | 67.04 | 67.16 | 65.71 | 66.27 | 453,225 | +0.15(+0.22%) |
Sep 08, 2010 | 67.73 | 67.92 | 65.99 | 66.13 | 783,517 | -1.53(-2.26%) |
Sep 07, 2010 | 66.88 | 69.28 | 66.88 | 67.65 | 10,922 | +1.30(+1.95%) |
Sep 03, 2010 | 67.27 | 68.44 | 65.98 | 66.36 | 481,890 | +0.11(+0.17%) |
Sep 02, 2010 | 65.04 | 66.32 | 64.83 | 66.25 | 146 | +1.29(+1.98%) |
Sep 01, 2010 | 63.63 | 65.15 | 63.56 | 64.96 | 694,298 | +2.29(+3.66%) |
Aug 31, 2010 | 62.61 | 63.16 | 62.22 | 62.67 | 4,658 | -0.15(-0.25%) |
Aug 30, 2010 | 64.12 | 64.12 | 62.68 | 62.82 | 403,935 | -1.37(-2.14%) |
Aug 27, 2010 | 64.19 | 64.34 | 62.03 | 64.19 | 395,990 | +1.74(+2.79%) |
Aug 26, 2010 | 62.61 | 63.41 | 62.06 | 62.45 | 416,649 | +0.06(+0.10%) |
Aug 25, 2010 | 61.65 | 62.78 | 61.07 | 62.39 | 987,124 | +0.38(+0.61%) |
Aug 24, 2010 | 64.57 | 64.57 | 61.81 | 62.02 | 1,858,559 | -3.58(-5.46%) |
Aug 23, 2010 | 66.94 | 67.24 | 65.51 | 65.59 | 543,617 | -0.82(-1.23%) |
Aug 20, 2010 | 65.35 | 66.51 | 64.92 | 66.41 | 439,889 | +0.69(+1.05%) |
Aug 19, 2010 | 67.51 | 67.51 | 65.37 | 65.72 | 549,107 | -1.67(-2.48%) |
Aug 18, 2010 | 67.00 | 68.17 | 66.67 | 67.40 | 470,244 | +0.23(+0.34%) |
Aug 17, 2010 | 66.31 | 67.59 | 65.96 | 67.17 | 906,811 | +1.73(+2.65%) |
Aug 16, 2010 | 65.94 | 66.70 | 65.00 | 65.43 | 889,310 | -1.00(-1.50%) |
Aug 13, 2010 | 66.43 | 67.32 | 66.41 | 66.43 | 543,637 | -0.25(-0.37%) |
Aug 12, 2010 | 66.97 | 67.31 | 66.06 | 66.68 | 1,033,270 | -0.82(-1.21%) |
Aug 11, 2010 | 68.40 | 68.81 | 66.98 | 67.50 | 909,341 | -2.39(-3.42%) |
Aug 10, 2010 | 69.80 | 70.29 | 69.05 | 69.89 | 616,090 | -0.88(-1.24%) |
Aug 09, 2010 | 70.75 | 71.11 | 70.09 | 70.77 | 324,219 | +0.21(+0.30%) |
Aug 06, 2010 | 70.56 | 70.73 | 69.36 | 70.56 | 500,197 | +0.36(+0.51%) |
Aug 05, 2010 | 69.33 | 70.41 | 69.05 | 70.20 | 790,961 | +0.51(+0.74%) |
Aug 04, 2010 | 70.14 | 70.86 | 68.28 | 69.69 | 9,838 | -0.70(-0.99%) |
Aug 03, 2010 | 72.62 | 74.63 | 70.08 | 70.39 | 1,828,915 | -4.24(-5.69%) |