Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 74.37 | 75.78 | 73.67 | 74.63 | 931,986 | +1.69(+2.32%) |
Jul 30, 2010 | 72.94 | 73.34 | 70.75 | 72.94 | 635,554 | +0.85(+1.17%) |
Jul 29, 2010 | 73.32 | 73.56 | 71.28 | 72.09 | 491,358 | -0.87(-1.19%) |
Jul 28, 2010 | 73.41 | 73.68 | 72.45 | 72.97 | 454,336 | -0.78(-1.05%) |
Jul 27, 2010 | 75.78 | 75.82 | 73.67 | 73.74 | 515,363 | -1.76(-2.33%) |
Jul 26, 2010 | 74.66 | 75.71 | 74.20 | 75.50 | 359,482 | +1.10(+1.48%) |
Jul 23, 2010 | 72.87 | 74.55 | 72.60 | 74.40 | 362,073 | +1.20(+1.65%) |
Jul 22, 2010 | 72.85 | 73.72 | 72.45 | 73.20 | 529,598 | +1.51(+2.11%) |
Jul 21, 2010 | 72.44 | 73.03 | 71.09 | 71.68 | 726,643 | -0.55(-0.76%) |
Jul 20, 2010 | 69.60 | 72.52 | 69.02 | 72.23 | 751,742 | +1.95(+2.77%) |
Jul 19, 2010 | 70.90 | 70.98 | 69.61 | 70.28 | 830,406 | -0.06(-0.09%) |
Jul 16, 2010 | 70.34 | 72.88 | 69.87 | 70.34 | 1,189,587 | -2.95(-4.02%) |
Jul 15, 2010 | 73.50 | 73.51 | 71.89 | 73.29 | 414,015 | -0.36(-0.49%) |
Jul 14, 2010 | 74.07 | 74.07 | 72.81 | 73.65 | 502,734 | -0.47(-0.63%) |
Jul 13, 2010 | 73.12 | 74.43 | 72.98 | 74.12 | 804,837 | +1.90(+2.63%) |
Jul 12, 2010 | 73.64 | 73.85 | 71.89 | 72.22 | 525,845 | -1.78(-2.40%) |
Jul 09, 2010 | 74.00 | 74.37 | 72.68 | 74.00 | 487,091 | +1.32(+1.82%) |
Jul 08, 2010 | 73.63 | 74.11 | 72.11 | 72.68 | 1,114,125 | -0.56(-0.77%) |
Jul 07, 2010 | 74.37 | 74.37 | 72.76 | 73.24 | 1,664,997 | -1.17(-1.57%) |
Jul 06, 2010 | 74.87 | 75.92 | 73.50 | 74.41 | 1,038 | +1.04(+1.42%) |
Jul 02, 2010 | 73.37 | 73.96 | 72.47 | 73.37 | 600,280 | +0.52(+0.72%) |
Jul 01, 2010 | 72.30 | 73.57 | 71.22 | 72.85 | 1,530,572 | +0.41(+0.57%) |
Jun 30, 2010 | 72.63 | 73.52 | 71.85 | 72.44 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.73 | 73.73 | 71.35 | 72.94 | 1,203,482 | -2.75(-3.63%) |
Jun 25, 2010 | 75.69 | 75.96 | 74.05 | 75.69 | 1,111,857 | +0.53(+0.70%) |
Jun 24, 2010 | 76.57 | 76.74 | 75.02 | 75.16 | 467,204 | -1.83(-2.37%) |
Jun 23, 2010 | 76.24 | 77.64 | 75.17 | 76.99 | 574,402 | +0.68(+0.90%) |
Jun 22, 2010 | 78.84 | 79.23 | 76.08 | 76.31 | 493,418 | -2.79(-3.53%) |
Jun 21, 2010 | 80.29 | 80.84 | 78.59 | 79.10 | 381,855 | +0.38(+0.48%) |
Jun 18, 2010 | 78.72 | 79.43 | 78.53 | 78.72 | 260,769 | +0.10(+0.13%) |
Jun 17, 2010 | 79.64 | 79.95 | 77.52 | 78.62 | 498,882 | -0.69(-0.87%) |
Jun 16, 2010 | 79.16 | 80.10 | 78.11 | 79.31 | 711,287 | -0.14(-0.17%) |
Jun 15, 2010 | 79.09 | 79.63 | 78.39 | 79.45 | 600,588 | +0.94(+1.20%) |
Jun 14, 2010 | 79.09 | 80.27 | 78.29 | 78.51 | 468,426 | -0.05(-0.07%) |
Jun 11, 2010 | 77.70 | 78.87 | 77.53 | 78.56 | 452,520 | +0.50(+0.63%) |
Jun 10, 2010 | 77.37 | 78.66 | 76.25 | 78.06 | 826,406 | +2.92(+3.89%) |
Jun 09, 2010 | 75.78 | 76.81 | 74.87 | 75.14 | 742,440 | -0.25(-0.33%) |
Jun 08, 2010 | 74.78 | 75.54 | 74.31 | 75.39 | 972,726 | +0.39(+0.52%) |
Jun 07, 2010 | 76.13 | 76.36 | 74.45 | 75.00 | 1,800,945 | -1.17(-1.54%) |
Jun 04, 2010 | 76.17 | 79.91 | 75.93 | 76.17 | 1,189,685 | -4.62(-5.72%) |
Jun 03, 2010 | 80.19 | 81.05 | 79.56 | 80.79 | 690,651 | +0.92(+1.15%) |
Jun 02, 2010 | 78.36 | 79.87 | 78.24 | 79.87 | 620,435 | +1.77(+2.27%) |