Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 65.22 | 65.67 | 64.90 | 65.23 | 8,396 | +0.35(+0.54%) |
Sep 29, 2010 | 64.71 | 65.06 | 64.27 | 64.88 | 309,332 | -0.09(-0.14%) |
Sep 28, 2010 | 64.41 | 65.14 | 63.50 | 64.97 | 4,394 | +0.73(+1.14%) |
Sep 27, 2010 | 64.01 | 64.71 | 63.45 | 64.24 | 354,079 | +0.38(+0.59%) |
Sep 24, 2010 | 63.71 | 64.24 | 63.47 | 63.86 | 337,914 | +0.87(+1.38%) |
Sep 23, 2010 | 63.18 | 63.76 | 62.97 | 62.99 | 316,538 | -0.45(-0.71%) |
Sep 22, 2010 | 63.58 | 64.04 | 63.45 | 63.45 | 280,833 | -0.20(-0.32%) |
Sep 21, 2010 | 64.07 | 64.22 | 63.54 | 63.65 | 293,381 | -0.32(-0.51%) |
Sep 20, 2010 | 64.17 | 64.26 | 63.38 | 63.97 | 549,084 | -0.18(-0.28%) |
Sep 17, 2010 | 64.16 | 64.49 | 63.76 | 64.16 | 891,469 | +0.78(+1.23%) |
Sep 15, 2010 | 62.73 | 63.52 | 62.59 | 63.38 | 249,148 | +0.48(+0.76%) |
Sep 14, 2010 | 62.69 | 63.15 | 62.39 | 62.90 | 31,545 | +0.11(+0.18%) |
Sep 13, 2010 | 62.47 | 62.82 | 62.12 | 62.79 | 368,237 | +0.84(+1.36%) |
Sep 10, 2010 | 62.38 | 62.38 | 61.75 | 61.95 | 193,005 | -0.29(-0.47%) |
Sep 09, 2010 | 62.54 | 62.60 | 61.98 | 62.24 | 750 | +0.29(+0.46%) |
Sep 08, 2010 | 61.44 | 62.15 | 61.32 | 61.95 | 542,963 | +0.97(+1.60%) |
Sep 07, 2010 | 61.95 | 62.11 | 60.93 | 60.98 | 445,734 | -1.31(-2.11%) |
Sep 03, 2010 | 60.99 | 62.38 | 60.78 | 62.29 | 573,484 | +1.57(+2.58%) |
Sep 02, 2010 | 60.90 | 61.10 | 60.52 | 60.72 | 514,574 | +0.00(+0.00%) |
Sep 01, 2010 | 60.50 | 61.23 | 60.21 | 60.72 | 609,454 | +1.21(+2.03%) |
Aug 31, 2010 | 59.45 | 60.07 | 59.35 | 59.52 | 1,723 | -0.94(-1.55%) |
Aug 30, 2010 | 60.67 | 60.86 | 60.41 | 60.45 | 421,478 | -0.29(-0.47%) |
Aug 27, 2010 | 60.74 | 60.74 | 58.76 | 60.74 | 420,660 | +1.54(+2.60%) |
Aug 26, 2010 | 60.98 | 60.98 | 59.04 | 59.20 | 1,324 | -1.49(-2.46%) |
Aug 25, 2010 | 59.98 | 60.77 | 59.86 | 60.69 | 1,510 | +0.48(+0.80%) |
Aug 24, 2010 | 59.64 | 60.75 | 59.22 | 60.21 | 603,480 | +0.11(+0.19%) |
Aug 23, 2010 | 60.60 | 61.23 | 60.10 | 60.10 | 458,330 | -0.33(-0.55%) |
Aug 20, 2010 | 59.41 | 60.53 | 59.25 | 60.43 | 520,834 | +0.61(+1.03%) |
Aug 19, 2010 | 60.03 | 60.48 | 59.71 | 59.82 | 516,626 | -0.70(-1.15%) |
Aug 18, 2010 | 60.32 | 60.86 | 59.80 | 60.51 | 366,268 | +0.10(+0.16%) |
Aug 17, 2010 | 59.88 | 60.72 | 59.88 | 60.42 | 452 | +0.94(+1.59%) |
Aug 16, 2010 | 58.98 | 59.57 | 58.80 | 59.47 | 348,444 | +0.15(+0.25%) |
Aug 13, 2010 | 59.32 | 59.61 | 58.89 | 59.32 | 362,684 | +0.13(+0.22%) |
Aug 12, 2010 | 58.11 | 59.34 | 58.11 | 59.19 | 405,123 | +0.34(+0.59%) |
Aug 11, 2010 | 59.33 | 59.47 | 58.58 | 58.85 | 1,001,525 | -1.11(-1.85%) |
Aug 10, 2010 | 59.90 | 60.23 | 59.48 | 59.96 | 736,072 | -0.23(-0.37%) |
Aug 09, 2010 | 59.76 | 60.29 | 59.70 | 60.18 | 468,709 | +0.50(+0.84%) |
Aug 06, 2010 | 59.68 | 59.73 | 58.02 | 59.68 | 799,139 | +0.82(+1.39%) |
Aug 05, 2010 | 58.59 | 59.14 | 58.50 | 58.86 | 408,371 | +0.22(+0.38%) |
Aug 04, 2010 | 58.49 | 59.01 | 58.33 | 58.64 | 334,626 | +0.47(+0.81%) |
Aug 03, 2010 | 58.48 | 58.61 | 58.04 | 58.17 | 1,510 | -0.64(-1.08%) |
Aug 02, 2010 | 59.03 | 59.32 | 58.44 | 58.80 | 543,847 | +0.60(+1.03%) |
Jul 30, 2010 | 58.20 | 58.36 | 56.91 | 58.20 | 724,872 | +0.54(+0.94%) |
Jul 29, 2010 | 55.58 | 58.08 | 55.58 | 57.66 | 1,141,905 | +3.07(+5.63%) |
Jul 28, 2010 | 54.59 | 55.89 | 54.48 | 54.59 | 1,053 | -1.08(-1.94%) |
Jul 27, 2010 | 55.67 | 56.55 | 55.59 | 55.67 | 756 | -0.43(-0.78%) |
Jul 26, 2010 | 55.56 | 56.23 | 55.45 | 56.10 | 424,005 | +0.69(+1.24%) |
Jul 23, 2010 | 54.90 | 55.52 | 54.72 | 55.41 | 371,626 | +0.36(+0.65%) |
Jul 22, 2010 | 54.08 | 55.07 | 54.07 | 55.05 | 478,278 | +1.60(+3.00%) |
Jul 21, 2010 | 54.42 | 54.57 | 53.32 | 53.45 | 546,871 | -0.87(-1.60%) |
Jul 20, 2010 | 53.37 | 54.39 | 53.03 | 54.32 | 371,026 | +0.52(+0.98%) |
Jul 19, 2010 | 53.79 | 54.00 | 53.34 | 53.80 | 261,332 | +0.05(+0.10%) |
Jul 16, 2010 | 53.74 | 55.10 | 53.67 | 53.74 | 389,017 | -1.57(-2.85%) |
Jul 15, 2010 | 56.05 | 56.05 | 54.92 | 55.32 | 364,730 | -0.57(-1.02%) |
Jul 14, 2010 | 55.74 | 55.91 | 55.20 | 55.89 | 739,893 | +0.09(+0.16%) |
Jul 13, 2010 | 54.99 | 55.89 | 54.99 | 55.80 | 767,773 | +1.08(+1.97%) |
Jul 12, 2010 | 54.72 | 54.94 | 54.36 | 54.72 | 415,047 | -0.19(-0.34%) |
Jul 09, 2010 | 54.90 | 54.96 | 53.90 | 54.90 | 576,100 | +0.78(+1.44%) |
Jul 08, 2010 | 53.78 | 54.15 | 53.42 | 54.12 | 751,481 | +0.84(+1.58%) |
Jul 07, 2010 | 52.08 | 53.29 | 52.07 | 53.29 | 382,748 | +1.36(+2.63%) |
Jul 06, 2010 | 52.69 | 52.95 | 51.63 | 51.92 | 1,541 | -0.18(-0.35%) |
Jul 02, 2010 | 52.10 | 52.83 | 52.05 | 52.10 | 232,067 | -0.28(-0.53%) |