Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 64.37 | 65.04 | 63.84 | 64.39 | 21,855 | -0.87(-1.33%) |
Aug 30, 2010 | 65.44 | 65.66 | 64.73 | 65.26 | 8,164,503 | +0.54(+0.83%) |
Aug 27, 2010 | 65.26 | 65.84 | 64.10 | 64.73 | 10,420,935 | -0.58(-0.89%) |
Aug 26, 2010 | 65.31 | 66.07 | 64.42 | 65.31 | 2,595 | +0.31(+0.48%) |
Aug 25, 2010 | 64.51 | 65.49 | 63.57 | 65.00 | 1,509,944 | +0.13(+0.21%) |
Aug 24, 2010 | 64.86 | 65.80 | 64.28 | 64.86 | 50,204 | -1.56(-2.35%) |
Aug 23, 2010 | 67.90 | 68.12 | 66.24 | 66.42 | 12,453,304 | -0.62(-0.93%) |
Aug 20, 2010 | 67.72 | 67.72 | 66.42 | 67.05 | 14,662,537 | -0.98(-1.44%) |
Aug 19, 2010 | 69.41 | 69.77 | 67.14 | 68.03 | 59,727 | -2.01(-2.87%) |
Aug 18, 2010 | 69.50 | 70.22 | 69.19 | 70.04 | 10,536 | +0.54(+0.77%) |
Aug 17, 2010 | 69.86 | 70.22 | 69.14 | 69.50 | 25,484 | +0.54(+0.78%) |
Aug 16, 2010 | 68.21 | 69.10 | 67.58 | 68.97 | 12,638,168 | +0.36(+0.52%) |
Aug 13, 2010 | 68.61 | 69.23 | 68.43 | 68.61 | 9,336,774 | -0.38(-0.55%) |
Aug 12, 2010 | 68.79 | 69.95 | 68.43 | 68.99 | 13,050,375 | -0.98(-1.40%) |
Aug 11, 2010 | 71.29 | 71.51 | 69.32 | 69.97 | 41,717 | -2.16(-3.00%) |
Aug 10, 2010 | 72.13 | 72.89 | 71.18 | 72.13 | 1,325 | -0.94(-1.28%) |
Aug 09, 2010 | 73.25 | 73.43 | 72.71 | 73.07 | 8,946,103 | -0.31(-0.43%) |
Aug 06, 2010 | 73.38 | 73.38 | 71.78 | 73.38 | 13,215,942 | -0.31(-0.42%) |
Aug 05, 2010 | 73.52 | 73.78 | 72.58 | 73.69 | 10,438,858 | +0.18(+0.24%) |
Aug 04, 2010 | 73.20 | 73.65 | 73.03 | 73.52 | 20,167 | +0.36(+0.49%) |
Aug 03, 2010 | 73.11 | 73.69 | 72.98 | 73.16 | 12,946 | -0.04(-0.06%) |
Aug 02, 2010 | 72.80 | 73.47 | 72.76 | 73.20 | 15,102,142 | +1.29(+1.80%) |
Jul 30, 2010 | 71.91 | 72.45 | 70.97 | 71.91 | 13,510,189 | -0.13(-0.19%) |
Jul 29, 2010 | 72.04 | 72.45 | 71.11 | 72.04 | 28,591 | -0.13(-0.19%) |
Jul 28, 2010 | 72.18 | 72.18 | 71.15 | 72.18 | 3,178 | +0.00(+0.00%) |
Jul 27, 2010 | 72.18 | 73.92 | 71.82 | 72.18 | 12,972 | +0.18(+0.25%) |
Jul 26, 2010 | 70.97 | 72.09 | 70.04 | 72.00 | 18,133,012 | +1.92(+2.74%) |
Jul 23, 2010 | 67.85 | 70.71 | 67.05 | 70.08 | 25,271,688 | +2.23(+3.29%) |
Jul 22, 2010 | 67.27 | 68.21 | 66.78 | 67.85 | 51,408 | +1.65(+2.49%) |
Jul 21, 2010 | 67.40 | 67.81 | 65.31 | 66.20 | 14,571,250 | -0.45(-0.67%) |
Jul 20, 2010 | 66.65 | 66.96 | 64.06 | 66.65 | 15,081,904 | +1.43(+2.19%) |
Jul 19, 2010 | 64.91 | 65.75 | 64.55 | 65.22 | 10,997,723 | +0.31(+0.48%) |
Jul 16, 2010 | 64.91 | 67.18 | 64.68 | 64.91 | 28,114,060 | -2.10(-3.13%) |
Jul 15, 2010 | 67.63 | 68.16 | 66.38 | 67.00 | 17,776,836 | -0.80(-1.18%) |
Jul 14, 2010 | 68.07 | 68.25 | 67.18 | 67.81 | 22,235 | -0.04(-0.07%) |
Jul 13, 2010 | 67.85 | 68.48 | 67.63 | 67.85 | 41,329 | +1.25(+1.88%) |
Jul 12, 2010 | 66.47 | 66.87 | 65.93 | 66.60 | 8,595,915 | -0.09(-0.13%) |
Jul 09, 2010 | 66.69 | 66.87 | 65.80 | 66.69 | 10,332,845 | +0.54(+0.81%) |
Jul 08, 2010 | 66.33 | 67.67 | 65.00 | 66.16 | 28,565 | +0.94(+1.44%) |
Jul 07, 2010 | 62.41 | 65.40 | 62.27 | 65.22 | 20,554,970 | +2.90(+4.65%) |
Jul 06, 2010 | 62.94 | 63.86 | 61.61 | 62.32 | 6,110 | +0.40(+0.65%) |
Jul 02, 2010 | 61.92 | 63.61 | 61.34 | 61.92 | 17,607,200 | -1.16(-1.84%) |
Jul 01, 2010 | 63.93 | 64.37 | 61.87 | 63.08 | 23,999,652 | -1.25(-1.94%) |
Jun 30, 2010 | 64.33 | 65.53 | 64.01 | 64.33 | 7,893 | +0.04(+0.07%) |
Jun 29, 2010 | 64.28 | 65.98 | 63.66 | 64.28 | 58,173 | -2.23(-3.35%) |
Jun 25, 2010 | 66.51 | 67.58 | 66.11 | 66.51 | 30,090,016 | -0.76(-1.13%) |
Jun 24, 2010 | 67.27 | 68.92 | 66.93 | 67.27 | 19,983 | -1.38(-2.01%) |
Jun 23, 2010 | 70.30 | 70.88 | 68.56 | 68.65 | 21,869,066 | -1.78(-2.53%) |
Jun 22, 2010 | 71.78 | 72.13 | 70.35 | 70.44 | 125,004 | -1.38(-1.93%) |
Jun 21, 2010 | 72.31 | 73.38 | 71.51 | 71.82 | 15,963,793 | +0.67(+0.94%) |
Jun 18, 2010 | 71.15 | 71.60 | 70.75 | 71.15 | 13,299,627 | +0.18(+0.25%) |
Jun 17, 2010 | 70.80 | 71.06 | 69.81 | 70.97 | 12,984 | +0.71(+1.02%) |
Jun 16, 2010 | 70.26 | 71.32 | 69.24 | 70.26 | 19,546,996 | +0.31(+0.44%) |
Jun 15, 2010 | 69.95 | 70.26 | 68.09 | 69.95 | 3,784 | +1.73(+2.53%) |
Jun 14, 2010 | 69.91 | 70.39 | 68.04 | 68.22 | 17,081,994 | -0.75(-1.09%) |
Jun 11, 2010 | 68.84 | 69.20 | 68.13 | 68.97 | 15,983,542 | -0.53(-0.77%) |
Jun 10, 2010 | 69.51 | 70.35 | 68.80 | 69.51 | 29,760 | +1.60(+2.35%) |
Jun 09, 2010 | 69.06 | 69.59 | 67.47 | 67.91 | 15,072,801 | -0.71(-1.03%) |
Jun 08, 2010 | 68.53 | 68.93 | 66.71 | 68.62 | 904 | +0.31(+0.45%) |
Jun 07, 2010 | 69.73 | 69.82 | 68.13 | 68.31 | 16,485,752 | -1.33(-1.91%) |
Jun 04, 2010 | 69.64 | 71.28 | 68.97 | 69.64 | 25,812,196 | -3.28(-4.50%) |
Jun 03, 2010 | 72.74 | 73.05 | 71.94 | 72.92 | 11,694,057 | +0.44(+0.61%) |
Jun 02, 2010 | 72.48 | 72.65 | 70.70 | 72.48 | 14,178,174 | +1.64(+2.32%) |