Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 65.01 | 65.01 | 63.88 | 64.58 | 9,968 | -0.86(-1.32%) |
Sep 29, 2010 | 66.05 | 66.05 | 65.29 | 65.44 | 10,050 | -0.70(-1.06%) |
Sep 28, 2010 | 65.43 | 66.27 | 65.43 | 66.14 | 31,366 | +0.82(+1.26%) |
Sep 27, 2010 | 64.41 | 65.34 | 64.41 | 65.31 | 37,964 | +1.87(+2.94%) |
Sep 24, 2010 | 63.91 | 63.91 | 63.45 | 63.45 | 34,910 | -1.39(-2.14%) |
Sep 23, 2010 | 65.28 | 65.40 | 64.26 | 64.83 | 15,105 | +0.40(+0.62%) |
Sep 22, 2010 | 64.33 | 64.86 | 64.04 | 64.44 | 23,705 | +1.11(+1.75%) |
Sep 21, 2010 | 62.54 | 64.04 | 62.44 | 63.33 | 88,420 | +1.36(+2.19%) |
Sep 20, 2010 | 61.90 | 62.23 | 61.43 | 61.97 | 39,982 | +0.55(+0.90%) |
Sep 17, 2010 | 61.42 | 61.74 | 60.97 | 61.42 | 26,126 | -0.66(-1.06%) |
Sep 15, 2010 | 62.73 | 62.95 | 62.04 | 62.07 | 29,903 | -1.83(-2.87%) |
Sep 14, 2010 | 63.07 | 63.90 | 63.07 | 63.90 | 33,703 | +1.13(+1.80%) |
Sep 13, 2010 | 61.79 | 63.10 | 61.79 | 62.77 | 90,311 | +0.53(+0.86%) |
Sep 10, 2010 | 62.32 | 62.56 | 61.85 | 62.24 | 35,537 | -0.73(-1.17%) |
Sep 09, 2010 | 63.86 | 63.94 | 62.53 | 62.98 | 60,232 | -2.17(-3.33%) |
Sep 08, 2010 | 65.45 | 65.54 | 64.61 | 65.14 | 33,194 | -0.90(-1.36%) |
Sep 07, 2010 | 65.28 | 66.24 | 65.04 | 66.04 | 9,314 | +2.43(+3.82%) |
Sep 03, 2010 | 62.84 | 63.83 | 62.53 | 63.61 | 46,488 | -1.33(-2.04%) |
Sep 02, 2010 | 65.61 | 65.61 | 64.48 | 64.94 | 47,362 | -1.47(-2.21%) |
Sep 01, 2010 | 67.06 | 68.46 | 65.48 | 66.41 | 76,341 | -2.53(-3.68%) |
Aug 31, 2010 | 68.34 | 69.06 | 68.04 | 68.94 | 27,912 | +1.21(+1.79%) |
Aug 30, 2010 | 66.23 | 67.86 | 66.11 | 67.73 | 68,025 | +2.02(+3.07%) |
Aug 27, 2010 | 65.71 | 68.76 | 65.61 | 65.71 | 85,430 | -3.42(-4.95%) |
Aug 26, 2010 | 68.16 | 69.18 | 67.95 | 69.13 | 32,167 | +1.21(+1.78%) |
Aug 25, 2010 | 69.44 | 69.92 | 67.50 | 67.92 | 63,672 | -0.31(-0.46%) |
Aug 24, 2010 | 67.08 | 68.50 | 66.87 | 68.24 | 125,867 | +2.11(+3.19%) |
Aug 23, 2010 | 65.84 | 66.32 | 65.38 | 66.13 | 16,843 | -0.02(-0.02%) |
Aug 20, 2010 | 66.77 | 67.07 | 66.01 | 66.15 | 38,580 | -0.17(-0.26%) |
Aug 19, 2010 | 64.71 | 66.77 | 64.58 | 66.32 | 18,257 | +1.74(+2.69%) |
Aug 18, 2010 | 64.79 | 65.57 | 64.45 | 64.58 | 68,410 | +0.78(+1.22%) |
Aug 17, 2010 | 64.71 | 64.71 | 63.55 | 63.80 | 44,377 | -0.66(-1.02%) |
Aug 16, 2010 | 63.94 | 64.60 | 63.52 | 64.46 | 23,910 | +3.04(+4.95%) |
Aug 13, 2010 | 61.42 | 61.56 | 60.73 | 61.42 | 41,397 | +1.39(+2.32%) |
Aug 12, 2010 | 60.22 | 60.99 | 59.75 | 60.02 | 43,552 | -0.41(-0.67%) |
Aug 11, 2010 | 59.14 | 60.43 | 59.14 | 60.43 | 29,415 | +1.54(+2.61%) |
Aug 10, 2010 | 59.14 | 60.08 | 58.87 | 58.89 | 11,160 | -0.26(-0.43%) |
Aug 09, 2010 | 58.92 | 59.17 | 58.92 | 59.14 | 7,801 | -0.25(-0.43%) |
Aug 06, 2010 | 59.40 | 59.43 | 58.94 | 59.40 | 5,014 | +0.82(+1.40%) |
Aug 05, 2010 | 59.00 | 59.05 | 58.48 | 58.58 | 16,670 | -0.00(-0.00%) |
Aug 04, 2010 | 58.74 | 58.94 | 58.33 | 58.58 | 7,614 | -0.20(-0.35%) |
Aug 03, 2010 | 58.74 | 59.29 | 58.71 | 58.78 | 15,191 | +0.02(+0.04%) |
Aug 02, 2010 | 59.18 | 59.26 | 58.63 | 58.76 | 40,505 | -1.53(-2.54%) |
Jul 30, 2010 | 60.29 | 60.29 | 59.73 | 60.29 | 31,415 | +1.73(+2.96%) |
Jul 29, 2010 | 57.82 | 58.66 | 57.64 | 58.56 | 34,952 | -0.29(-0.50%) |
Jul 28, 2010 | 58.47 | 59.14 | 58.32 | 58.85 | 22,224 | +0.12(+0.20%) |
Jul 27, 2010 | 59.16 | 59.29 | 58.73 | 58.73 | 2,333 | -1.03(-1.72%) |
Jul 26, 2010 | 59.70 | 59.98 | 59.11 | 59.76 | 5,087 | -0.31(-0.51%) |
Jul 23, 2010 | 61.21 | 61.36 | 60.03 | 60.07 | 5,826 | -1.18(-1.93%) |
Jul 22, 2010 | 61.99 | 61.99 | 61.10 | 61.25 | 25,541 | -1.24(-1.98%) |
Jul 21, 2010 | 60.84 | 62.49 | 60.84 | 62.49 | 12,103 | +1.96(+3.23%) |
Jul 20, 2010 | 60.97 | 61.00 | 60.52 | 60.53 | 19,339 | +0.11(+0.19%) |
Jul 19, 2010 | 61.00 | 61.00 | 60.42 | 60.42 | 13,143 | -0.58(-0.95%) |
Jul 16, 2010 | 61.00 | 61.15 | 60.73 | 61.00 | 10,981 | +0.20(+0.33%) |
Jul 15, 2010 | 60.23 | 61.04 | 60.23 | 60.79 | 26,202 | +0.86(+1.44%) |
Jul 14, 2010 | 59.07 | 60.00 | 59.07 | 59.93 | 8,454 | +1.21(+2.06%) |
Jul 13, 2010 | 59.36 | 59.36 | 58.43 | 58.72 | 12,187 | -1.37(-2.28%) |
Jul 12, 2010 | 59.71 | 60.10 | 59.71 | 60.10 | 1,190 | +0.25(+0.43%) |
Jul 09, 2010 | 59.84 | 59.98 | 59.80 | 59.84 | 7,869 | -0.66(-1.09%) |
Jul 08, 2010 | 60.49 | 60.85 | 60.34 | 60.50 | 142,011 | -0.88(-1.44%) |
Jul 07, 2010 | 62.58 | 62.58 | 61.16 | 61.38 | 8,333 | -1.34(-2.14%) |
Jul 06, 2010 | 61.81 | 62.78 | 61.81 | 62.73 | 12,432 | +0.99(+1.60%) |
Jul 02, 2010 | 61.74 | 62.69 | 61.42 | 61.74 | 62,564 | -1.15(-1.82%) |