Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 68.17 | 68.33 | 67.01 | 67.40 | 13,652 | -0.38(-0.56%) |
Sep 29, 2010 | 67.68 | 68.05 | 67.31 | 67.78 | 13,637 | -0.31(-0.46%) |
Sep 28, 2010 | 67.73 | 68.12 | 67.20 | 68.09 | 35,593 | +0.59(+0.87%) |
Sep 27, 2010 | 67.69 | 67.86 | 67.25 | 67.50 | 22,627 | -0.42(-0.62%) |
Sep 24, 2010 | 67.48 | 67.92 | 67.48 | 67.92 | 8,183 | +1.42(+2.14%) |
Sep 23, 2010 | 66.46 | 67.12 | 66.40 | 66.50 | 11,789 | -1.50(-2.21%) |
Sep 22, 2010 | 68.10 | 68.60 | 67.67 | 68.00 | 25,037 | +0.34(+0.50%) |
Sep 21, 2010 | 67.38 | 68.18 | 67.10 | 67.66 | 23,057 | +0.86(+1.29%) |
Sep 20, 2010 | 65.97 | 66.90 | 65.97 | 66.80 | 9,526 | +0.37(+0.56%) |
Sep 17, 2010 | 66.82 | 66.82 | 65.84 | 66.43 | 24,587 | -1.73(-2.54%) |
Sep 15, 2010 | 67.55 | 68.34 | 67.43 | 68.16 | 180,540 | -0.10(-0.15%) |
Sep 14, 2010 | 67.50 | 68.41 | 67.00 | 68.26 | 15,813 | -0.53(-0.77%) |
Sep 13, 2010 | 68.66 | 68.85 | 68.57 | 68.79 | 8,232 | +0.90(+1.33%) |
Sep 10, 2010 | 67.92 | 68.05 | 67.56 | 67.89 | 8,931 | -0.31(-0.45%) |
Sep 09, 2010 | 68.52 | 68.55 | 68.05 | 68.20 | 13,578 | -0.56(-0.81%) |
Sep 08, 2010 | 68.60 | 69.40 | 68.60 | 68.76 | 7,835 | +0.64(+0.94%) |
Sep 07, 2010 | 68.80 | 68.80 | 68.12 | 68.12 | 13,291 | -0.61(-0.89%) |
Sep 03, 2010 | 68.59 | 68.83 | 68.32 | 68.73 | 7,976 | +1.21(+1.79%) |
Sep 02, 2010 | 66.60 | 67.52 | 66.60 | 67.52 | 7,724 | +0.79(+1.18%) |
Sep 01, 2010 | 66.11 | 67.05 | 66.11 | 66.73 | 12,999 | +1.43(+2.19%) |
Aug 31, 2010 | 65.35 | 65.76 | 65.19 | 65.30 | 13,551 | -0.45(-0.68%) |
Aug 30, 2010 | 66.41 | 66.65 | 65.75 | 65.75 | 10,958 | -1.11(-1.66%) |
Aug 27, 2010 | 66.66 | 66.91 | 65.85 | 66.86 | 8,349 | +1.16(+1.77%) |
Aug 26, 2010 | 66.15 | 66.54 | 65.50 | 65.70 | 15,159 | -0.30(-0.45%) |
Aug 25, 2010 | 65.80 | 66.30 | 65.45 | 66.00 | 21,105 | -0.75(-1.12%) |
Aug 24, 2010 | 66.75 | 67.15 | 66.18 | 66.75 | 12,758 | -0.83(-1.23%) |
Aug 23, 2010 | 67.65 | 68.15 | 67.39 | 67.58 | 10,509 | -0.17(-0.25%) |
Aug 20, 2010 | 67.75 | 67.90 | 67.45 | 67.75 | 16,025 | -0.93(-1.35%) |
Aug 19, 2010 | 69.75 | 69.86 | 68.55 | 68.68 | 6,403 | -0.99(-1.42%) |
Aug 18, 2010 | 70.15 | 70.31 | 69.67 | 69.67 | 13,200 | +0.22(+0.32%) |
Aug 17, 2010 | 69.49 | 69.75 | 69.21 | 69.45 | 20,464 | +1.87(+2.77%) |
Aug 16, 2010 | 67.35 | 67.95 | 67.30 | 67.58 | 8,317 | -0.17(-0.25%) |
Aug 13, 2010 | 67.80 | 68.30 | 67.75 | 67.75 | 4,862 | -0.88(-1.28%) |
Aug 12, 2010 | 68.80 | 69.73 | 68.50 | 68.63 | 17,489 | -0.96(-1.38%) |
Aug 11, 2010 | 70.34 | 70.34 | 69.52 | 69.59 | 11,138 | -3.49(-4.78%) |
Aug 10, 2010 | 72.78 | 73.40 | 72.31 | 73.08 | 6,011 | -0.87(-1.18%) |
Aug 09, 2010 | 73.95 | 74.33 | 73.85 | 73.95 | 16,735 | +0.43(+0.58%) |
Aug 06, 2010 | 73.00 | 73.83 | 73.00 | 73.52 | 7,790 | -0.18(-0.24%) |
Aug 05, 2010 | 73.55 | 73.70 | 73.07 | 73.70 | 12,225 | -0.22(-0.30%) |
Aug 04, 2010 | 74.00 | 74.22 | 73.60 | 73.92 | 16,351 | +0.49(+0.67%) |
Aug 03, 2010 | 72.85 | 73.82 | 72.80 | 73.43 | 8,125 | +0.14(+0.19%) |
Aug 02, 2010 | 72.42 | 73.49 | 72.42 | 73.29 | 16,426 | +2.64(+3.74%) |
Jul 30, 2010 | 70.05 | 71.00 | 69.65 | 70.65 | 36,448 | -0.75(-1.05%) |
Jul 29, 2010 | 72.03 | 72.35 | 70.65 | 71.40 | 14,096 | +0.80(+1.13%) |
Jul 28, 2010 | 70.82 | 71.10 | 70.56 | 70.60 | 17,538 | -0.40(-0.56%) |
Jul 27, 2010 | 71.15 | 71.35 | 70.55 | 71.00 | 17,010 | +1.50(+2.16%) |
Jul 26, 2010 | 69.07 | 69.75 | 68.95 | 69.50 | 13,195 | +0.30(+0.43%) |
Jul 23, 2010 | 68.35 | 69.20 | 68.25 | 69.20 | 28,375 | +0.05(+0.07%) |
Jul 22, 2010 | 68.44 | 69.65 | 68.44 | 69.15 | 9,240 | +2.55(+3.83%) |
Jul 21, 2010 | 68.26 | 68.41 | 66.59 | 66.60 | 10,563 | -1.40(-2.06%) |
Jul 20, 2010 | 67.00 | 68.00 | 67.00 | 68.00 | 11,973 | +0.20(+0.29%) |
Jul 19, 2010 | 68.64 | 68.64 | 67.80 | 67.80 | 5,435 | +0.37(+0.55%) |
Jul 16, 2010 | 68.75 | 68.75 | 67.22 | 67.43 | 28,884 | -3.57(-5.03%) |
Jul 15, 2010 | 70.40 | 71.00 | 70.19 | 71.00 | 12,666 | +1.20(+1.72%) |
Jul 14, 2010 | 69.39 | 70.35 | 69.39 | 69.80 | 15,405 | -0.50(-0.71%) |
Jul 13, 2010 | 69.48 | 70.55 | 69.43 | 70.30 | 12,487 | +1.25(+1.81%) |
Jul 12, 2010 | 69.06 | 69.41 | 68.90 | 69.05 | 27,882 | -0.55(-0.79%) |
Jul 09, 2010 | 69.20 | 69.60 | 69.04 | 69.60 | 45,639 | -0.45(-0.64%) |
Jul 08, 2010 | 69.46 | 70.05 | 69.30 | 70.05 | 62,127 | +0.50(+0.72%) |
Jul 07, 2010 | 68.55 | 69.60 | 68.49 | 69.55 | 77,373 | +1.55(+2.28%) |
Jul 06, 2010 | 68.55 | 69.00 | 67.80 | 68.00 | 27,499 | +1.55(+2.33%) |
Jul 02, 2010 | 67.45 | 67.65 | 66.10 | 66.45 | 27,601 | -0.30(-0.45%) |