Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 62.35 | 63.11 | 61.91 | 62.38 | 2,080 | -0.43(-0.68%) |
Aug 30, 2010 | 64.56 | 64.65 | 62.77 | 62.80 | 580,726 | -2.08(-3.21%) |
Aug 27, 2010 | 64.83 | 65.04 | 63.08 | 64.88 | 510,842 | +1.20(+1.89%) |
Aug 26, 2010 | 63.34 | 64.64 | 63.34 | 63.68 | 607,570 | +0.63(+1.00%) |
Aug 25, 2010 | 62.72 | 63.42 | 61.32 | 63.05 | 637,347 | -0.02(-0.03%) |
Aug 24, 2010 | 64.39 | 64.39 | 62.54 | 63.07 | 631,441 | -1.92(-2.95%) |
Aug 23, 2010 | 66.39 | 66.40 | 64.92 | 64.99 | 358,227 | -1.07(-1.61%) |
Aug 20, 2010 | 65.64 | 66.25 | 64.71 | 66.06 | 301,241 | +0.18(+0.28%) |
Aug 19, 2010 | 66.51 | 66.92 | 65.33 | 65.87 | 398,196 | -1.05(-1.56%) |
Aug 18, 2010 | 67.52 | 67.52 | 66.25 | 66.92 | 1,544,618 | -0.33(-0.49%) |
Aug 17, 2010 | 66.53 | 67.77 | 66.24 | 67.25 | 265 | +1.26(+1.91%) |
Aug 16, 2010 | 65.65 | 66.84 | 65.58 | 65.99 | 247,269 | -0.11(-0.16%) |
Aug 13, 2010 | 66.10 | 66.78 | 66.03 | 66.10 | 335,163 | -0.37(-0.55%) |
Aug 12, 2010 | 65.84 | 66.71 | 65.64 | 66.46 | 285,802 | -0.32(-0.48%) |
Aug 11, 2010 | 68.02 | 68.02 | 66.24 | 66.78 | 947,415 | -2.77(-3.98%) |
Aug 10, 2010 | 70.31 | 70.46 | 68.93 | 69.55 | 624,645 | -1.67(-2.34%) |
Aug 09, 2010 | 70.42 | 71.61 | 69.89 | 71.22 | 270,504 | +1.12(+1.60%) |
Aug 06, 2010 | 70.09 | 70.98 | 68.96 | 70.09 | 467,171 | -0.57(-0.81%) |
Aug 05, 2010 | 70.44 | 70.82 | 69.80 | 70.67 | 646,091 | -0.17(-0.25%) |
Aug 04, 2010 | 70.25 | 70.93 | 69.32 | 70.84 | 640,354 | +0.78(+1.12%) |
Aug 03, 2010 | 70.14 | 70.53 | 69.39 | 70.06 | 883 | -0.50(-0.71%) |
Aug 02, 2010 | 69.98 | 71.07 | 69.19 | 70.56 | 774,529 | +1.97(+2.87%) |
Jul 30, 2010 | 68.59 | 69.17 | 67.93 | 68.59 | 846,701 | -0.67(-0.96%) |
Jul 29, 2010 | 70.55 | 71.92 | 68.57 | 69.26 | 918,318 | -0.75(-1.07%) |
Jul 28, 2010 | 70.01 | 71.58 | 69.64 | 70.01 | 616 | -1.03(-1.45%) |
Jul 27, 2010 | 71.03 | 71.56 | 67.16 | 71.03 | 441 | +4.10(+6.12%) |
Jul 26, 2010 | 64.11 | 67.47 | 63.96 | 66.94 | 1,032,849 | +3.07(+4.81%) |
Jul 23, 2010 | 61.96 | 63.88 | 61.48 | 63.87 | 826,205 | +1.79(+2.89%) |
Jul 22, 2010 | 60.35 | 62.37 | 60.35 | 62.08 | 494,607 | +2.66(+4.48%) |
Jul 21, 2010 | 61.25 | 61.59 | 59.21 | 59.41 | 499,515 | -1.51(-2.48%) |
Jul 20, 2010 | 59.18 | 60.96 | 58.86 | 60.92 | 539,170 | +0.69(+1.14%) |
Jul 19, 2010 | 61.12 | 61.12 | 59.49 | 60.24 | 458,182 | -0.46(-0.75%) |
Jul 16, 2010 | 60.69 | 62.31 | 60.55 | 60.69 | 727,679 | -2.17(-3.45%) |
Jul 15, 2010 | 64.36 | 64.36 | 61.40 | 62.86 | 876,560 | -1.28(-1.99%) |
Jul 14, 2010 | 64.81 | 64.85 | 63.49 | 64.14 | 618,977 | -0.81(-1.25%) |
Jul 13, 2010 | 63.82 | 65.33 | 63.82 | 64.95 | 730,395 | +1.99(+3.17%) |
Jul 12, 2010 | 63.29 | 63.90 | 62.36 | 62.96 | 261,164 | -0.65(-1.02%) |
Jul 09, 2010 | 63.61 | 63.88 | 62.01 | 63.61 | 471,871 | +1.26(+2.02%) |
Jul 08, 2010 | 61.05 | 62.56 | 60.75 | 62.35 | 835,465 | +1.73(+2.86%) |
Jul 07, 2010 | 58.08 | 60.79 | 57.96 | 60.61 | 524,008 | +2.55(+4.39%) |
Jul 06, 2010 | 58.07 | 60.09 | 57.24 | 58.07 | 1,308 | -0.44(-0.74%) |
Jul 02, 2010 | 58.50 | 59.42 | 57.54 | 58.50 | 868,544 | +0.69(+1.19%) |
Jul 01, 2010 | 58.58 | 59.68 | 56.25 | 57.82 | 1,062,043 | -1.04(-1.76%) |
Jun 30, 2010 | 59.56 | 59.80 | 58.48 | 58.85 | 899,884 | -0.99(-1.65%) |
Jun 29, 2010 | 59.84 | 63.28 | 59.47 | 59.84 | 267 | -4.97(-7.67%) |
Jun 25, 2010 | 64.81 | 65.13 | 63.09 | 64.81 | 445,460 | +1.62(+2.56%) |
Jun 24, 2010 | 65.72 | 65.72 | 62.87 | 63.19 | 833,436 | -2.90(-4.38%) |
Jun 23, 2010 | 66.89 | 67.02 | 65.49 | 66.09 | 357,441 | -0.82(-1.23%) |
Jun 22, 2010 | 68.31 | 68.76 | 66.82 | 66.91 | 390,120 | -1.46(-2.14%) |
Jun 21, 2010 | 68.42 | 68.86 | 67.92 | 68.37 | 708,931 | +0.82(+1.22%) |
Jun 18, 2010 | 67.55 | 68.08 | 67.28 | 67.55 | 433,336 | -0.41(-0.60%) |
Jun 17, 2010 | 68.32 | 68.51 | 66.97 | 67.95 | 719,681 | +0.03(+0.04%) |
Jun 16, 2010 | 66.08 | 68.09 | 66.08 | 67.93 | 657,513 | +1.01(+1.51%) |
Jun 15, 2010 | 65.85 | 67.11 | 65.54 | 66.92 | 456,577 | +1.65(+2.52%) |
Jun 14, 2010 | 67.26 | 67.98 | 65.13 | 65.27 | 752,497 | -1.09(-1.65%) |
Jun 11, 2010 | 65.22 | 66.44 | 65.03 | 66.37 | 339,324 | +0.46(+0.71%) |
Jun 10, 2010 | 64.61 | 66.03 | 63.84 | 65.90 | 447,575 | +2.61(+4.12%) |
Jun 09, 2010 | 64.76 | 65.51 | 63.00 | 63.30 | 394,628 | -1.19(-1.85%) |
Jun 08, 2010 | 63.98 | 64.74 | 62.53 | 64.49 | 433,145 | +0.50(+0.79%) |
Jun 07, 2010 | 66.43 | 67.38 | 63.96 | 63.98 | 602,535 | -2.05(-3.11%) |
Jun 04, 2010 | 66.04 | 68.15 | 65.91 | 66.04 | 450,823 | -2.75(-4.00%) |
Jun 03, 2010 | 68.53 | 69.52 | 68.10 | 68.79 | 369,831 | -0.02(-0.03%) |
Jun 02, 2010 | 66.94 | 68.88 | 66.16 | 68.81 | 537,584 | +2.24(+3.36%) |