Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 68.29 | 71.32 | 67.60 | 68.29 | 5,803 | -0.67(-0.97%) |
Sep 29, 2010 | 66.77 | 69.35 | 66.63 | 68.96 | 200 | +1.97(+2.94%) |
Sep 28, 2010 | 66.63 | 67.91 | 65.98 | 66.99 | 1,286,248 | +0.49(+0.74%) |
Sep 27, 2010 | 67.22 | 67.83 | 66.39 | 66.50 | 908,537 | -1.05(-1.55%) |
Sep 24, 2010 | 66.22 | 68.23 | 66.03 | 67.55 | 1,381,903 | +2.49(+3.83%) |
Sep 23, 2010 | 65.06 | 69.51 | 64.54 | 65.06 | 101 | -0.37(-0.57%) |
Sep 22, 2010 | 66.24 | 66.83 | 65.10 | 65.43 | 1,799,357 | -0.70(-1.06%) |
Sep 21, 2010 | 67.71 | 68.12 | 66.01 | 66.13 | 1,754,090 | -1.46(-2.16%) |
Sep 20, 2010 | 65.57 | 67.77 | 64.80 | 67.59 | 1,337,841 | +2.42(+3.71%) |
Sep 17, 2010 | 65.17 | 65.92 | 64.24 | 65.17 | 1,359,632 | -1.26(-1.90%) |
Sep 15, 2010 | 65.76 | 66.47 | 64.75 | 66.43 | 1,172,752 | +0.11(+0.17%) |
Sep 14, 2010 | 67.26 | 67.48 | 65.70 | 66.32 | 844,548 | -1.04(-1.54%) |
Sep 13, 2010 | 66.71 | 67.59 | 65.91 | 67.36 | 917,150 | +1.47(+2.23%) |
Sep 10, 2010 | 65.48 | 66.34 | 65.30 | 65.89 | 736,462 | +0.85(+1.31%) |
Sep 09, 2010 | 66.21 | 66.29 | 64.79 | 65.04 | 798,022 | -0.06(-0.09%) |
Sep 08, 2010 | 65.66 | 66.57 | 64.76 | 65.10 | 1,392,424 | -0.12(-0.18%) |
Sep 07, 2010 | 65.76 | 66.28 | 64.97 | 65.22 | 129 | -1.36(-2.04%) |
Sep 03, 2010 | 66.61 | 67.78 | 65.94 | 66.58 | 1,062,514 | +0.67(+1.02%) |
Sep 02, 2010 | 65.04 | 66.00 | 64.49 | 65.91 | 1,253,680 | +1.12(+1.73%) |
Sep 01, 2010 | 63.12 | 65.08 | 63.01 | 64.79 | 1,359,423 | +2.96(+4.79%) |
Aug 31, 2010 | 61.71 | 62.31 | 61.08 | 61.83 | 2,600 | -0.47(-0.75%) |
Aug 30, 2010 | 63.76 | 63.85 | 62.09 | 62.30 | 1,151,505 | -1.64(-2.56%) |
Aug 27, 2010 | 63.56 | 64.65 | 61.57 | 63.94 | 1,102,068 | +2.17(+3.51%) |
Aug 26, 2010 | 62.37 | 63.36 | 61.31 | 61.77 | 626,677 | -0.02(-0.03%) |
Aug 25, 2010 | 61.48 | 61.92 | 60.41 | 61.79 | 21,040 | -0.21(-0.34%) |
Aug 24, 2010 | 61.04 | 62.59 | 60.50 | 62.00 | 162 | +0.03(+0.05%) |
Aug 23, 2010 | 61.90 | 62.64 | 61.59 | 61.97 | 864,195 | +0.34(+0.55%) |
Aug 20, 2010 | 61.62 | 62.35 | 60.94 | 61.63 | 926,951 | -0.66(-1.06%) |
Aug 19, 2010 | 63.34 | 64.00 | 61.81 | 62.29 | 162 | -1.44(-2.26%) |
Aug 18, 2010 | 64.79 | 64.79 | 63.59 | 63.73 | 868,571 | -1.33(-2.04%) |
Aug 17, 2010 | 63.86 | 65.45 | 63.15 | 65.06 | 1,389,191 | +2.24(+3.57%) |
Aug 16, 2010 | 61.60 | 62.93 | 61.42 | 62.82 | 1,076,435 | +0.85(+1.37%) |
Aug 13, 2010 | 61.97 | 62.06 | 60.62 | 61.97 | 1,203,897 | +0.89(+1.46%) |
Aug 12, 2010 | 60.45 | 61.90 | 60.42 | 61.08 | 728,190 | -0.40(-0.65%) |
Aug 11, 2010 | 61.94 | 62.24 | 60.49 | 61.48 | 1,252,043 | -2.01(-3.17%) |
Aug 10, 2010 | 63.59 | 63.99 | 62.67 | 63.49 | 997,306 | -1.48(-2.28%) |
Aug 09, 2010 | 64.55 | 65.05 | 63.81 | 64.97 | 906,269 | +1.06(+1.66%) |
Aug 06, 2010 | 63.91 | 64.38 | 62.63 | 63.91 | 1,162,587 | -0.86(-1.33%) |
Aug 05, 2010 | 63.92 | 65.28 | 63.92 | 64.77 | 762,080 | -0.53(-0.81%) |
Aug 04, 2010 | 64.50 | 65.86 | 64.34 | 65.30 | 1,460,003 | +0.87(+1.35%) |
Aug 03, 2010 | 64.29 | 64.63 | 63.15 | 64.43 | 1,094,064 | -0.25(-0.39%) |
Aug 02, 2010 | 64.77 | 65.17 | 63.80 | 64.68 | 1,224,695 | +1.40(+2.21%) |
Jul 30, 2010 | 63.28 | 63.47 | 61.50 | 63.28 | 1,465,646 | +0.16(+0.25%) |
Jul 29, 2010 | 61.83 | 63.20 | 60.95 | 63.12 | 2,259,450 | +1.90(+3.10%) |
Jul 28, 2010 | 60.07 | 61.39 | 59.85 | 61.22 | 1,667,971 | +1.24(+2.07%) |
Jul 27, 2010 | 59.98 | 62.09 | 59.30 | 59.98 | 129 | -1.84(-2.98%) |
Jul 26, 2010 | 60.57 | 62.99 | 60.48 | 61.82 | 2,793,433 | -1.92(-3.01%) |
Jul 23, 2010 | 62.06 | 63.86 | 61.25 | 63.74 | 1,335,783 | +1.27(+2.03%) |
Jul 22, 2010 | 61.41 | 62.91 | 61.34 | 62.47 | 1,275,539 | +1.79(+2.95%) |
Jul 21, 2010 | 61.81 | 62.49 | 60.25 | 60.68 | 983,528 | -0.89(-1.45%) |
Jul 20, 2010 | 61.57 | 62.05 | 59.04 | 61.57 | 1,481,561 | +1.62(+2.70%) |
Jul 19, 2010 | 60.24 | 60.40 | 58.90 | 59.95 | 1,145,299 | +0.65(+1.10%) |
Jul 16, 2010 | 59.30 | 60.56 | 59.12 | 59.30 | 1,175,645 | -1.75(-2.87%) |
Jul 15, 2010 | 61.50 | 61.50 | 59.60 | 61.05 | 1,046,450 | -0.32(-0.52%) |
Jul 14, 2010 | 61.46 | 61.79 | 60.31 | 61.37 | 1,476,054 | -0.33(-0.53%) |
Jul 13, 2010 | 61.70 | 62.53 | 61.48 | 61.70 | 611 | +0.46(+0.75%) |
Jul 12, 2010 | 61.58 | 62.04 | 60.51 | 61.24 | 1,072,749 | -0.38(-0.62%) |
Jul 09, 2010 | 61.62 | 61.80 | 60.69 | 61.62 | 1,437,013 | -0.05(-0.08%) |
Jul 08, 2010 | 61.18 | 61.72 | 60.01 | 61.67 | 1,885,272 | +1.51(+2.51%) |
Jul 07, 2010 | 56.85 | 60.19 | 56.56 | 60.16 | 2,890,918 | +3.56(+6.29%) |
Jul 06, 2010 | 55.83 | 57.48 | 55.70 | 56.60 | 177 | +2.08(+3.82%) |
Jul 02, 2010 | 54.52 | 55.08 | 53.50 | 54.52 | 2,502,143 | +1.10(+2.06%) |