Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 68.85 | 69.01 | 67.76 | 68.51 | 2,339,608 | +1.15(+1.71%) |
Jul 30, 2010 | 67.36 | 68.11 | 66.21 | 67.36 | 1,503,690 | +0.32(+0.48%) |
Jul 29, 2010 | 69.63 | 69.63 | 66.47 | 67.04 | 1,296,982 | -1.58(-2.31%) |
Jul 28, 2010 | 68.62 | 69.87 | 67.26 | 68.62 | 19,562 | +0.27(+0.39%) |
Jul 27, 2010 | 68.35 | 69.45 | 67.62 | 68.35 | 2,951 | -0.12(-0.18%) |
Jul 26, 2010 | 66.82 | 68.55 | 66.34 | 68.48 | 1,367,262 | +1.65(+2.47%) |
Jul 23, 2010 | 65.39 | 66.98 | 64.28 | 66.82 | 1,770,483 | +0.97(+1.48%) |
Jul 22, 2010 | 63.98 | 66.28 | 63.91 | 65.85 | 12,030 | +2.51(+3.97%) |
Jul 21, 2010 | 64.77 | 65.02 | 63.16 | 63.33 | 2,013,383 | -1.37(-2.11%) |
Jul 20, 2010 | 64.70 | 64.88 | 61.73 | 64.70 | 2,060,772 | +1.04(+1.63%) |
Jul 19, 2010 | 62.10 | 64.10 | 61.24 | 63.66 | 2,057,705 | +1.85(+3.00%) |
Jul 16, 2010 | 61.81 | 64.09 | 61.46 | 61.81 | 1,435,680 | -2.60(-4.04%) |
Jul 15, 2010 | 64.02 | 64.62 | 62.48 | 64.41 | 1,095,348 | +0.46(+0.72%) |
Jul 14, 2010 | 64.12 | 64.52 | 63.01 | 63.95 | 10,813 | -0.43(-0.67%) |
Jul 13, 2010 | 64.66 | 64.98 | 63.88 | 64.38 | 1,636,531 | +0.66(+1.04%) |
Jul 12, 2010 | 63.24 | 64.09 | 62.47 | 63.72 | 1,014,324 | +0.28(+0.43%) |
Jul 09, 2010 | 63.44 | 63.64 | 62.16 | 63.44 | 1,423,426 | +0.83(+1.32%) |
Jul 08, 2010 | 62.25 | 62.95 | 61.26 | 62.62 | 29,528 | +1.90(+3.14%) |
Jul 07, 2010 | 57.58 | 60.77 | 57.53 | 60.71 | 20,773 | +3.19(+5.55%) |
Jul 06, 2010 | 57.52 | 60.24 | 56.94 | 57.52 | 1,074 | -1.00(-1.71%) |
Jul 02, 2010 | 58.52 | 59.82 | 58.05 | 58.52 | 1,448,582 | -1.02(-1.71%) |
Jul 01, 2010 | 59.72 | 60.32 | 57.94 | 59.54 | 1,560 | -0.31(-0.51%) |
Jun 30, 2010 | 60.75 | 61.81 | 59.75 | 59.85 | 6,714 | -0.76(-1.26%) |
Jun 29, 2010 | 60.52 | 62.07 | 60.06 | 60.61 | 2,446 | -3.38(-5.28%) |
Jun 25, 2010 | 63.99 | 64.18 | 60.88 | 63.99 | 2,919,860 | +2.89(+4.73%) |
Jun 24, 2010 | 62.58 | 62.80 | 60.93 | 61.10 | 1,553,370 | -1.92(-3.05%) |
Jun 23, 2010 | 63.73 | 63.85 | 61.87 | 63.02 | 1,343,905 | -0.30(-0.47%) |
Jun 22, 2010 | 65.69 | 65.94 | 63.15 | 63.32 | 9,889 | -2.20(-3.36%) |
Jun 21, 2010 | 67.78 | 68.16 | 65.22 | 65.52 | 1,219,008 | -0.55(-0.83%) |
Jun 18, 2010 | 66.07 | 67.47 | 65.72 | 66.07 | 2,083,250 | -0.86(-1.29%) |
Jun 17, 2010 | 66.31 | 67.12 | 65.62 | 66.93 | 1,912,365 | +1.09(+1.66%) |
Jun 16, 2010 | 66.36 | 66.62 | 65.45 | 65.84 | 1,327,090 | -0.58(-0.88%) |
Jun 15, 2010 | 66.07 | 66.64 | 65.31 | 66.43 | 1,782,609 | +0.73(+1.11%) |
Jun 14, 2010 | 66.21 | 66.67 | 65.05 | 65.70 | 2,096,946 | +0.11(+0.17%) |
Jun 11, 2010 | 64.65 | 65.72 | 63.73 | 65.58 | 1,803,727 | +0.18(+0.28%) |
Jun 10, 2010 | 62.50 | 65.73 | 62.34 | 65.40 | 9,433 | +3.72(+6.03%) |
Jun 09, 2010 | 61.30 | 63.86 | 61.20 | 61.68 | 2,891,404 | +1.47(+2.45%) |
Jun 08, 2010 | 59.36 | 60.35 | 57.53 | 60.21 | 1,913,364 | +1.33(+2.27%) |
Jun 07, 2010 | 58.76 | 60.28 | 58.22 | 58.87 | 2,323,406 | +0.38(+0.65%) |
Jun 04, 2010 | 58.49 | 61.46 | 58.07 | 58.49 | 2,537,617 | -3.48(-5.61%) |
Jun 03, 2010 | 62.42 | 62.42 | 61.46 | 61.97 | 19,653 | +0.04(+0.06%) |
Jun 02, 2010 | 61.60 | 61.95 | 60.51 | 61.93 | 3,122,238 | +0.88(+1.44%) |