Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 68.18 | 68.98 | 67.90 | 68.72 | 949,231 | +0.33(+0.48%) |
Oct 28, 2010 | 70.32 | 70.91 | 67.78 | 68.39 | 1,382,815 | -1.68(-2.40%) |
Oct 27, 2010 | 70.21 | 70.58 | 69.46 | 70.07 | 1,198,238 | -0.86(-1.21%) |
Oct 25, 2010 | 71.71 | 71.82 | 70.84 | 70.93 | 1,114,093 | -0.23(-0.32%) |
Oct 22, 2010 | 71.69 | 72.06 | 70.88 | 71.16 | 1,128,767 | -0.26(-0.36%) |
Oct 21, 2010 | 72.63 | 73.08 | 71.28 | 71.42 | 1,463,300 | -1.42(-1.94%) |
Oct 20, 2010 | 71.04 | 73.76 | 71.04 | 72.83 | 1,498,856 | +2.09(+2.95%) |
Oct 19, 2010 | 71.95 | 72.61 | 70.46 | 70.74 | 1,239,434 | -1.91(-2.63%) |
Oct 18, 2010 | 71.07 | 72.68 | 71.05 | 72.66 | 1,097,969 | +1.52(+2.14%) |
Oct 15, 2010 | 71.73 | 71.75 | 70.53 | 71.14 | 1,239,662 | +0.12(+0.16%) |
Oct 14, 2010 | 71.62 | 71.62 | 70.47 | 71.02 | 1,161,942 | -0.60(-0.84%) |
Oct 13, 2010 | 71.06 | 72.13 | 70.72 | 71.62 | 1,512,831 | +0.75(+1.06%) |
Oct 12, 2010 | 69.04 | 71.04 | 68.72 | 70.87 | 1,771,933 | +1.73(+2.50%) |
Oct 11, 2010 | 68.34 | 69.49 | 68.31 | 69.15 | 930,437 | +0.78(+1.14%) |
Oct 08, 2010 | 68.37 | 68.53 | 66.94 | 68.37 | 1,070,643 | +0.81(+1.20%) |
Oct 07, 2010 | 67.97 | 68.17 | 67.35 | 67.56 | 1,125,885 | -0.01(-0.02%) |
Oct 06, 2010 | 68.79 | 68.97 | 67.41 | 67.57 | 1,837,212 | -1.32(-1.91%) |
Oct 05, 2010 | 68.99 | 69.06 | 68.15 | 68.89 | 2,108,579 | +0.37(+0.54%) |
Oct 04, 2010 | 67.66 | 68.65 | 67.66 | 68.52 | 1,356,334 | +0.56(+0.83%) |
Oct 01, 2010 | 67.96 | 68.08 | 66.69 | 67.96 | 1,452,195 | +0.77(+1.15%) |
Sep 30, 2010 | 67.18 | 68.63 | 66.91 | 67.19 | 6,514 | -0.04(-0.06%) |
Sep 29, 2010 | 67.80 | 67.80 | 66.85 | 67.23 | 1,236,104 | -0.62(-0.91%) |
Sep 28, 2010 | 67.46 | 67.94 | 66.14 | 67.85 | 7,065 | +0.56(+0.84%) |
Sep 27, 2010 | 68.39 | 68.39 | 67.06 | 67.28 | 1,453,453 | -1.24(-1.81%) |
Sep 24, 2010 | 67.39 | 68.66 | 67.17 | 68.52 | 1,659,332 | +2.13(+3.21%) |
Sep 23, 2010 | 68.10 | 68.82 | 66.18 | 66.39 | 2,372,352 | -2.49(-3.61%) |
Sep 22, 2010 | 69.89 | 70.23 | 68.63 | 68.88 | 2,091,219 | -1.15(-1.65%) |
Sep 21, 2010 | 72.01 | 72.03 | 69.94 | 70.03 | 1,689,834 | -1.91(-2.66%) |
Sep 20, 2010 | 70.75 | 72.38 | 70.40 | 71.94 | 1,630,530 | +1.65(+2.35%) |
Sep 17, 2010 | 70.29 | 71.31 | 70.24 | 70.29 | 2,005,425 | -1.23(-1.72%) |
Sep 15, 2010 | 70.06 | 71.60 | 69.98 | 71.52 | 1,429,062 | +1.36(+1.94%) |
Sep 14, 2010 | 70.16 | 70.60 | 68.92 | 70.16 | 1,352,393 | +0.31(+0.44%) |
Sep 13, 2010 | 69.15 | 69.89 | 68.65 | 69.85 | 1,484,192 | +1.21(+1.76%) |
Sep 10, 2010 | 68.39 | 68.80 | 68.05 | 68.64 | 669,363 | +0.45(+0.66%) |
Sep 09, 2010 | 70.31 | 70.51 | 68.01 | 68.19 | 1,243 | -1.27(-1.83%) |
Sep 08, 2010 | 70.00 | 70.16 | 69.13 | 69.46 | 8,870 | -0.04(-0.06%) |
Sep 07, 2010 | 69.90 | 70.39 | 69.48 | 69.51 | 1,287,379 | -1.25(-1.77%) |
Sep 03, 2010 | 70.40 | 70.81 | 69.92 | 70.76 | 1,317,433 | +1.31(+1.88%) |
Sep 02, 2010 | 69.78 | 70.10 | 69.13 | 69.45 | 25,940 | -0.10(-0.14%) |
Sep 01, 2010 | 68.58 | 69.63 | 68.01 | 69.55 | 2,452,207 | +2.22(+3.30%) |
Aug 31, 2010 | 67.17 | 67.58 | 65.49 | 67.32 | 17,473 | +1.37(+2.08%) |
Aug 30, 2010 | 66.46 | 67.05 | 65.91 | 65.95 | 1,450,186 | -0.62(-0.92%) |
Aug 27, 2010 | 66.39 | 67.24 | 65.41 | 66.57 | 2,072,021 | -1.12(-1.65%) |
Aug 26, 2010 | 67.68 | 68.26 | 66.21 | 67.68 | 2,054 | +0.31(+0.46%) |
Aug 25, 2010 | 65.88 | 67.56 | 65.46 | 67.37 | 1,558,673 | +1.25(+1.89%) |
Aug 24, 2010 | 65.56 | 66.76 | 65.07 | 66.12 | 171 | -0.45(-0.67%) |
Aug 23, 2010 | 67.32 | 67.55 | 66.55 | 66.57 | 1,166,127 | -0.38(-0.56%) |
Aug 20, 2010 | 66.06 | 67.10 | 65.67 | 66.95 | 1,304,974 | +0.28(+0.42%) |
Aug 19, 2010 | 67.27 | 67.36 | 66.16 | 66.67 | 171 | -0.95(-1.41%) |
Aug 18, 2010 | 67.44 | 68.01 | 66.91 | 67.62 | 1,487,000 | +0.18(+0.27%) |
Aug 17, 2010 | 66.57 | 67.78 | 65.92 | 67.44 | 12,212 | +1.92(+2.93%) |
Aug 16, 2010 | 65.14 | 66.11 | 65.02 | 65.52 | 1,029,837 | +0.03(+0.04%) |
Aug 13, 2010 | 65.49 | 65.99 | 64.89 | 65.49 | 1,403,320 | +0.46(+0.70%) |
Aug 12, 2010 | 64.78 | 65.57 | 64.56 | 65.04 | 1,857,526 | -0.63(-0.96%) |
Aug 11, 2010 | 65.07 | 66.24 | 64.63 | 65.67 | 39,379 | -1.64(-2.43%) |
Aug 10, 2010 | 65.94 | 67.88 | 65.72 | 67.31 | 77,055 | +0.75(+1.13%) |
Aug 09, 2010 | 65.66 | 66.61 | 64.96 | 66.55 | 1,217,065 | +1.60(+2.46%) |
Aug 06, 2010 | 64.96 | 65.68 | 64.41 | 64.96 | 1,745,292 | -0.70(-1.06%) |
Aug 05, 2010 | 65.10 | 66.25 | 65.08 | 65.66 | 1,401,301 | -0.09(-0.14%) |
Aug 04, 2010 | 65.63 | 66.42 | 64.94 | 65.74 | 41,594 | -1.70(-2.53%) |
Aug 03, 2010 | 68.45 | 68.48 | 67.33 | 67.45 | 6,374 | -1.06(-1.55%) |