Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 60.41 | 61.63 | 60.17 | 60.42 | 27,766 | -1.20(-1.94%) |
Aug 30, 2010 | 62.61 | 62.64 | 61.50 | 61.62 | 1,399,290 | -0.96(-1.53%) |
Aug 27, 2010 | 62.03 | 62.77 | 61.84 | 62.58 | 2,007,219 | +0.12(+0.19%) |
Aug 26, 2010 | 63.38 | 63.47 | 62.46 | 62.46 | 1,742,297 | -0.87(-1.37%) |
Aug 25, 2010 | 62.75 | 63.84 | 62.67 | 63.33 | 1,656,992 | +0.49(+0.78%) |
Aug 24, 2010 | 62.23 | 63.03 | 62.22 | 62.84 | 167 | -0.07(-0.11%) |
Aug 23, 2010 | 63.34 | 63.86 | 62.87 | 62.90 | 743,936 | -0.12(-0.20%) |
Aug 20, 2010 | 62.01 | 63.23 | 62.01 | 63.03 | 1,640,971 | +0.67(+1.08%) |
Aug 19, 2010 | 62.88 | 63.04 | 61.78 | 62.35 | 167 | -0.87(-1.38%) |
Aug 18, 2010 | 63.47 | 63.49 | 62.85 | 63.23 | 442,976 | -0.06(-0.09%) |
Aug 17, 2010 | 62.80 | 63.66 | 62.45 | 63.29 | 879,788 | +1.01(+1.62%) |
Aug 16, 2010 | 62.03 | 62.49 | 61.36 | 62.28 | 490,461 | -0.12(-0.20%) |
Aug 13, 2010 | 62.40 | 62.84 | 62.26 | 62.40 | 613,098 | -0.34(-0.54%) |
Aug 12, 2010 | 61.63 | 63.00 | 61.40 | 62.74 | 764,918 | +0.40(+0.64%) |
Aug 11, 2010 | 62.97 | 63.09 | 62.23 | 62.35 | 133 | -1.33(-2.09%) |
Aug 10, 2010 | 62.35 | 64.38 | 62.18 | 63.68 | 1,224,698 | +0.94(+1.50%) |
Aug 09, 2010 | 62.98 | 63.21 | 62.53 | 62.74 | 948,037 | -0.07(-0.12%) |
Aug 06, 2010 | 62.81 | 62.96 | 62.13 | 62.81 | 1,124,149 | -0.20(-0.32%) |
Aug 05, 2010 | 62.56 | 63.07 | 62.35 | 63.01 | 834,741 | +0.07(+0.12%) |
Aug 04, 2010 | 62.64 | 63.06 | 62.44 | 62.94 | 834,515 | +0.51(+0.81%) |
Aug 03, 2010 | 62.31 | 62.79 | 61.57 | 62.43 | 1,056,273 | +0.14(+0.23%) |
Aug 02, 2010 | 61.51 | 62.30 | 61.18 | 62.29 | 990,593 | +1.57(+2.59%) |
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,517 | -0.22(-0.35%) |
Jul 29, 2010 | 61.85 | 62.11 | 60.38 | 60.93 | 1,363,907 | -0.32(-0.53%) |
Jul 28, 2010 | 62.03 | 62.30 | 61.11 | 61.26 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.99 | 62.47 | 60.54 | 61.99 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.04 | 61.96 | 60.80 | 61.90 | 1,265,421 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.07 | 60.70 | 1,805,147 | +0.60(+1.00%) |
Jul 22, 2010 | 65.07 | 65.43 | 59.55 | 60.10 | 4,998,367 | -3.09(-4.88%) |
Jul 21, 2010 | 62.78 | 63.84 | 61.82 | 63.19 | 4,108,287 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.98 | 63.89 | 1,416,857 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.89 | 62.25 | 62.62 | 706,351 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.71 | 62.39 | 62.42 | 908,372 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.97 | 63.15 | 63.48 | 655,614 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.47 | 817,795 | +0.37(+0.59%) |
Jul 13, 2010 | 62.74 | 63.18 | 62.30 | 63.09 | 983,870 | +0.81(+1.30%) |
Jul 12, 2010 | 61.65 | 62.35 | 61.57 | 62.29 | 882,811 | +0.45(+0.73%) |
Jul 09, 2010 | 61.84 | 62.79 | 61.57 | 61.84 | 1,270,938 | -1.07(-1.71%) |
Jul 08, 2010 | 62.73 | 63.09 | 62.59 | 62.91 | 856,782 | +0.52(+0.84%) |
Jul 07, 2010 | 61.94 | 62.42 | 61.41 | 62.39 | 987,793 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.29 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.98 | 63.04 | 61.67 | 61.98 | 1,458,864 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,590 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.86 | 62.63 | 62.69 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.12 | 64.39 | 63.37 | 63.66 | 1,957,748 | -0.56(-0.87%) |
Jun 25, 2010 | 64.22 | 64.78 | 63.46 | 64.22 | 1,420,170 | +0.12(+0.18%) |
Jun 24, 2010 | 64.92 | 65.32 | 64.03 | 64.10 | 867,905 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.99 | 64.93 | 65.23 | 1,135,458 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.61 | 65.68 | 890,028 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.34 | 66.55 | 66.74 | 1,219,010 | -0.02(-0.04%) |
Jun 18, 2010 | 66.76 | 66.99 | 66.42 | 66.76 | 1,651,348 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.05 | 66.54 | 66.89 | 855,537 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 67.00 | 65.73 | 66.88 | 1,250,464 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,747 | +0.66(+1.00%) |
Jun 14, 2010 | 65.16 | 65.98 | 65.16 | 65.56 | 1,200,876 | +0.47(+0.73%) |
Jun 11, 2010 | 64.26 | 65.19 | 64.01 | 65.09 | 1,394,473 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,863 | +1.58(+2.51%) |
Jun 09, 2010 | 62.94 | 63.57 | 62.75 | 62.87 | 1,285,337 | +0.09(+0.15%) |
Jun 08, 2010 | 62.48 | 62.85 | 62.16 | 62.78 | 1,188,422 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.33 | 62.34 | 62.40 | 1,071,271 | -0.04(-0.07%) |
Jun 04, 2010 | 62.44 | 63.65 | 62.23 | 62.44 | 1,014,962 | -1.51(-2.37%) |
Jun 03, 2010 | 63.92 | 64.59 | 63.71 | 63.95 | 1,271,200 | +0.24(+0.38%) |
Jun 02, 2010 | 62.69 | 63.76 | 62.36 | 63.71 | 1,119,043 | +1.31(+2.11%) |