Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.18 | 67.22 | 66.15 | 66.18 | 4,419 | -0.02(-0.03%) |
Sep 29, 2010 | 65.27 | 66.26 | 65.03 | 66.20 | 484,787 | +0.76(+1.16%) |
Sep 28, 2010 | 65.34 | 65.64 | 64.29 | 65.45 | 485,065 | +0.16(+0.25%) |
Sep 27, 2010 | 65.87 | 65.90 | 64.96 | 65.28 | 189,055 | -0.44(-0.67%) |
Sep 24, 2010 | 65.03 | 66.04 | 64.39 | 65.72 | 486,324 | +1.81(+2.82%) |
Sep 23, 2010 | 64.24 | 64.76 | 63.61 | 63.92 | 424,541 | -0.99(-1.52%) |
Sep 22, 2010 | 65.61 | 66.18 | 64.71 | 64.91 | 364,707 | -0.74(-1.13%) |
Sep 21, 2010 | 65.25 | 66.95 | 65.25 | 65.64 | 807,948 | +0.79(+1.22%) |
Sep 20, 2010 | 65.09 | 65.32 | 64.29 | 64.85 | 571,998 | +0.11(+0.17%) |
Sep 17, 2010 | 64.74 | 65.22 | 64.34 | 64.74 | 680,765 | -1.35(-2.04%) |
Sep 15, 2010 | 66.32 | 66.87 | 65.89 | 66.09 | 383,764 | -0.67(-1.00%) |
Sep 14, 2010 | 68.11 | 68.43 | 66.69 | 66.76 | 326,784 | -0.77(-1.15%) |
Sep 13, 2010 | 67.36 | 68.14 | 66.69 | 67.54 | 361,539 | +1.03(+1.55%) |
Sep 10, 2010 | 66.36 | 66.92 | 66.19 | 66.50 | 291,551 | +0.15(+0.22%) |
Sep 09, 2010 | 67.13 | 67.25 | 65.80 | 66.36 | 452,636 | +0.15(+0.22%) |
Sep 08, 2010 | 67.82 | 68.01 | 66.07 | 66.21 | 782,497 | -1.53(-2.26%) |
Sep 07, 2010 | 66.97 | 69.37 | 66.97 | 67.74 | 10,908 | +1.30(+1.95%) |
Sep 03, 2010 | 67.36 | 68.52 | 66.07 | 66.44 | 481,263 | +0.11(+0.17%) |
Sep 02, 2010 | 65.12 | 66.41 | 64.91 | 66.33 | 146 | +1.29(+1.98%) |
Sep 01, 2010 | 63.71 | 65.23 | 63.64 | 65.04 | 693,395 | +2.30(+3.66%) |
Aug 31, 2010 | 62.69 | 63.25 | 62.30 | 62.75 | 4,652 | -0.15(-0.25%) |
Aug 30, 2010 | 64.20 | 64.20 | 62.76 | 62.90 | 403,409 | -1.38(-2.14%) |
Aug 27, 2010 | 64.28 | 64.42 | 62.11 | 64.28 | 395,474 | +1.74(+2.79%) |
Aug 26, 2010 | 62.69 | 63.49 | 62.14 | 62.53 | 416,107 | +0.06(+0.10%) |
Aug 25, 2010 | 61.73 | 62.87 | 61.15 | 62.47 | 985,839 | +0.38(+0.61%) |
Aug 24, 2010 | 64.65 | 64.65 | 61.89 | 62.10 | 1,856,141 | -3.58(-5.46%) |
Aug 23, 2010 | 67.03 | 67.33 | 65.59 | 65.68 | 542,910 | -0.82(-1.23%) |
Aug 20, 2010 | 65.43 | 66.60 | 65.00 | 66.50 | 439,316 | +0.69(+1.05%) |
Aug 19, 2010 | 67.59 | 67.59 | 65.46 | 65.81 | 548,392 | -1.68(-2.48%) |
Aug 18, 2010 | 67.08 | 68.26 | 66.76 | 67.48 | 469,632 | +0.23(+0.34%) |
Aug 17, 2010 | 66.40 | 67.68 | 66.05 | 67.25 | 905,631 | +1.74(+2.65%) |
Aug 16, 2010 | 66.03 | 66.79 | 65.08 | 65.52 | 888,152 | -1.00(-1.50%) |
Aug 13, 2010 | 66.52 | 67.41 | 66.49 | 66.52 | 542,929 | -0.25(-0.37%) |
Aug 12, 2010 | 67.06 | 67.40 | 66.15 | 66.77 | 1,031,925 | -0.82(-1.21%) |
Aug 11, 2010 | 68.49 | 68.90 | 67.07 | 67.59 | 908,158 | -2.39(-3.42%) |
Aug 10, 2010 | 69.89 | 70.38 | 69.14 | 69.98 | 615,288 | -0.88(-1.24%) |
Aug 09, 2010 | 70.85 | 71.20 | 70.18 | 70.86 | 323,797 | +0.21(+0.30%) |
Aug 06, 2010 | 70.65 | 70.82 | 69.45 | 70.65 | 499,546 | +0.36(+0.51%) |
Aug 05, 2010 | 69.42 | 70.50 | 69.14 | 70.29 | 789,932 | +0.51(+0.74%) |
Aug 04, 2010 | 70.23 | 70.96 | 68.37 | 69.78 | 9,825 | -0.70(-0.99%) |
Aug 03, 2010 | 72.71 | 74.73 | 70.17 | 70.48 | 1,826,535 | -4.25(-5.69%) |
Aug 02, 2010 | 74.47 | 75.87 | 73.77 | 74.73 | 930,773 | +1.69(+2.32%) |
Jul 30, 2010 | 73.03 | 73.44 | 70.85 | 73.03 | 634,727 | +0.85(+1.17%) |
Jul 29, 2010 | 73.42 | 73.66 | 71.38 | 72.19 | 490,719 | -0.87(-1.19%) |
Jul 28, 2010 | 73.51 | 73.78 | 72.55 | 73.06 | 453,744 | -0.78(-1.05%) |
Jul 27, 2010 | 75.87 | 75.92 | 73.76 | 73.84 | 514,692 | -1.76(-2.33%) |
Jul 26, 2010 | 74.75 | 75.80 | 74.30 | 75.60 | 359,014 | +1.10(+1.48%) |
Jul 23, 2010 | 72.97 | 74.65 | 72.69 | 74.50 | 361,602 | +1.21(+1.65%) |
Jul 22, 2010 | 72.94 | 73.81 | 72.55 | 73.29 | 528,908 | +1.51(+2.11%) |
Jul 21, 2010 | 72.54 | 73.12 | 71.19 | 71.78 | 725,697 | -0.55(-0.76%) |
Jul 20, 2010 | 69.69 | 72.62 | 69.11 | 72.33 | 750,764 | +1.95(+2.77%) |
Jul 19, 2010 | 70.99 | 71.08 | 69.70 | 70.38 | 829,326 | -0.06(-0.09%) |
Jul 16, 2010 | 70.44 | 72.98 | 69.96 | 70.44 | 1,188,039 | -2.95(-4.02%) |
Jul 15, 2010 | 73.59 | 73.61 | 71.98 | 73.39 | 413,476 | -0.36(-0.49%) |
Jul 14, 2010 | 74.16 | 74.16 | 72.91 | 73.74 | 502,080 | -0.47(-0.63%) |
Jul 13, 2010 | 73.21 | 74.53 | 73.08 | 74.22 | 803,789 | +1.90(+2.63%) |
Jul 12, 2010 | 73.74 | 73.95 | 71.98 | 72.32 | 525,161 | -1.78(-2.40%) |
Jul 09, 2010 | 74.10 | 74.46 | 72.77 | 74.10 | 486,457 | +1.33(+1.82%) |
Jul 08, 2010 | 73.73 | 74.21 | 72.21 | 72.77 | 1,112,675 | -0.56(-0.77%) |
Jul 07, 2010 | 74.46 | 74.46 | 72.86 | 73.33 | 1,662,830 | -1.17(-1.57%) |
Jul 06, 2010 | 74.97 | 76.02 | 73.59 | 74.51 | 1,037 | +1.04(+1.42%) |
Jul 02, 2010 | 73.46 | 74.06 | 72.56 | 73.46 | 599,499 | +0.52(+0.72%) |