Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 79.80 | 79.80 | 76.51 | 77.20 | 1,542,481 | -2.36(-2.97%) |
Sep 29, 2010 | 79.53 | 79.71 | 79.00 | 79.56 | 897,317 | -0.81(-1.01%) |
Sep 28, 2010 | 79.40 | 80.56 | 78.72 | 80.37 | 1,031,823 | +1.06(+1.34%) |
Sep 27, 2010 | 79.00 | 81.04 | 78.95 | 79.31 | 1,389,475 | +0.14(+0.18%) |
Sep 24, 2010 | 76.02 | 79.87 | 75.80 | 79.17 | 1,603,282 | +3.61(+4.78%) |
Sep 23, 2010 | 77.49 | 77.49 | 74.98 | 75.56 | 983,396 | -1.95(-2.52%) |
Sep 22, 2010 | 76.73 | 77.67 | 76.73 | 77.51 | 734,043 | +1.68(+2.22%) |
Sep 21, 2010 | 77.45 | 77.45 | 75.51 | 75.83 | 718,018 | -1.50(-1.94%) |
Sep 20, 2010 | 76.60 | 78.31 | 76.60 | 77.33 | 497,535 | +0.22(+0.29%) |
Sep 17, 2010 | 77.46 | 77.50 | 76.54 | 77.11 | 1,372,343 | +2.74(+3.68%) |
Sep 15, 2010 | 74.99 | 75.24 | 74.28 | 74.37 | 865,023 | -0.92(-1.22%) |
Sep 14, 2010 | 76.20 | 76.20 | 74.94 | 75.29 | 798,171 | -0.97(-1.27%) |
Sep 13, 2010 | 76.96 | 76.96 | 76.13 | 76.26 | 446,416 | +0.03(+0.04%) |
Sep 10, 2010 | 75.54 | 76.61 | 75.54 | 76.23 | 621,933 | +0.60(+0.79%) |
Sep 09, 2010 | 76.82 | 76.94 | 75.05 | 75.63 | 605,287 | -0.51(-0.67%) |
Sep 08, 2010 | 75.25 | 76.76 | 75.05 | 76.14 | 562,215 | +1.02(+1.36%) |
Sep 07, 2010 | 75.20 | 75.97 | 74.75 | 75.12 | 508,397 | -0.34(-0.45%) |
Sep 03, 2010 | 76.06 | 76.51 | 75.19 | 75.46 | 641,429 | -0.14(-0.19%) |
Sep 02, 2010 | 74.17 | 75.64 | 74.17 | 75.60 | 611,295 | +1.20(+1.61%) |
Sep 01, 2010 | 74.12 | 75.00 | 74.12 | 74.40 | 758,694 | +0.15(+0.20%) |
Aug 31, 2010 | 72.75 | 74.25 | 71.95 | 74.25 | 850,238 | +0.59(+0.80%) |
Aug 30, 2010 | 73.00 | 74.72 | 72.50 | 73.66 | 993,348 | +0.60(+0.82%) |
Aug 27, 2010 | 71.12 | 73.17 | 71.12 | 73.06 | 962,977 | +1.93(+2.71%) |
Aug 26, 2010 | 70.99 | 71.63 | 70.63 | 71.13 | 844,120 | +0.13(+0.18%) |
Aug 25, 2010 | 69.45 | 71.15 | 68.72 | 71.00 | 1,197,546 | +0.35(+0.50%) |
Aug 24, 2010 | 72.96 | 72.96 | 70.14 | 70.65 | 1,341,569 | -2.23(-3.06%) |
Aug 23, 2010 | 72.70 | 73.56 | 72.50 | 72.88 | 804,942 | +0.85(+1.18%) |
Aug 20, 2010 | 70.79 | 72.17 | 70.29 | 72.03 | 1,097,131 | +1.02(+1.44%) |
Aug 19, 2010 | 72.00 | 72.39 | 70.84 | 71.01 | 1,697,281 | -0.90(-1.25%) |
Aug 18, 2010 | 71.89 | 72.01 | 70.60 | 71.91 | 1,898,444 | +0.72(+1.01%) |
Aug 17, 2010 | 72.50 | 72.84 | 70.92 | 71.19 | 2,860,318 | +2.38(+3.46%) |
Aug 16, 2010 | 69.00 | 70.14 | 68.57 | 68.81 | 1,200,906 | -1.26(-1.80%) |
Aug 13, 2010 | 70.00 | 70.95 | 69.31 | 70.07 | 1,452,455 | +0.57(+0.82%) |
Aug 12, 2010 | 66.50 | 69.95 | 66.49 | 69.50 | 1,418,949 | +2.26(+3.36%) |
Aug 11, 2010 | 67.01 | 67.95 | 65.85 | 67.24 | 1,999,279 | -0.90(-1.32%) |
Aug 10, 2010 | 68.33 | 68.50 | 67.16 | 68.14 | 1,076,620 | -0.84(-1.22%) |
Aug 09, 2010 | 68.25 | 69.21 | 67.43 | 68.98 | 909,151 | +0.72(+1.05%) |
Aug 06, 2010 | 68.10 | 69.60 | 67.61 | 68.26 | 2,408,931 | -0.19(-0.28%) |
Aug 05, 2010 | 68.00 | 70.00 | 67.41 | 68.45 | 2,832,562 | +1.04(+1.54%) |
Aug 04, 2010 | 66.20 | 67.59 | 66.15 | 67.41 | 1,576,427 | +2.33(+3.58%) |
Aug 03, 2010 | 65.81 | 65.81 | 64.45 | 65.08 | 713,058 | +0.38(+0.59%) |
Jul 30, 2010 | 64.25 | 65.25 | 63.92 | 64.70 | 932,779 | +0.08(+0.12%) |
Jul 29, 2010 | 62.60 | 64.98 | 62.60 | 64.62 | 1,146,529 | +2.02(+3.23%) |
Jul 28, 2010 | 60.42 | 62.66 | 60.42 | 62.60 | 705,199 | +2.08(+3.44%) |
Jul 27, 2010 | 61.97 | 62.08 | 60.01 | 60.52 | 556,993 | -1.03(-1.67%) |
Jul 26, 2010 | 63.00 | 63.14 | 61.41 | 61.55 | 538,099 | -1.41(-2.24%) |
Jul 23, 2010 | 61.42 | 63.48 | 61.40 | 62.96 | 824,801 | +1.53(+2.49%) |
Jul 22, 2010 | 61.87 | 62.10 | 61.12 | 61.43 | 756,140 | +0.05(+0.08%) |
Jul 21, 2010 | 61.99 | 62.45 | 60.69 | 61.38 | 721,031 | -0.17(-0.28%) |
Jul 20, 2010 | 60.30 | 61.73 | 60.25 | 61.55 | 917,927 | +0.34(+0.56%) |
Jul 19, 2010 | 61.45 | 62.20 | 60.30 | 61.21 | 919,607 | -0.73(-1.18%) |
Jul 16, 2010 | 62.45 | 62.94 | 60.96 | 61.94 | 1,369,784 | -0.76(-1.21%) |
Jul 15, 2010 | 59.75 | 62.70 | 59.33 | 62.70 | 2,044,667 | +3.30(+5.56%) |
Jul 14, 2010 | 59.95 | 60.45 | 59.27 | 59.40 | 857,649 | -0.39(-0.65%) |
Jul 13, 2010 | 60.79 | 60.79 | 59.59 | 59.79 | 888,053 | -0.25(-0.42%) |
Jul 12, 2010 | 60.50 | 60.73 | 58.59 | 60.04 | 1,223,390 | -0.12(-0.20%) |
Jul 09, 2010 | 57.70 | 60.40 | 57.10 | 60.16 | 1,523,131 | +2.52(+4.37%) |
Jul 08, 2010 | 54.65 | 58.20 | 54.65 | 57.64 | 1,451,077 | +3.61(+6.68%) |
Jul 07, 2010 | 52.46 | 54.08 | 52.00 | 54.03 | 733,220 | +1.57(+2.99%) |
Jul 06, 2010 | 52.52 | 52.98 | 51.84 | 52.46 | 1,492,419 | +0.09(+0.17%) |