Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.99 | 76.39 | 72.37 | 74.00 | 951 | -1.48(-1.96%) |
Sep 29, 2010 | 74.24 | 75.51 | 73.96 | 75.47 | 48,155 | +0.83(+1.11%) |
Sep 28, 2010 | 73.28 | 74.77 | 72.28 | 74.64 | 73,989 | +1.80(+2.47%) |
Sep 27, 2010 | 73.45 | 73.62 | 72.84 | 72.84 | 196,516 | -0.66(-0.90%) |
Sep 24, 2010 | 73.61 | 73.63 | 72.37 | 73.51 | 386,697 | +0.63(+0.87%) |
Sep 23, 2010 | 73.25 | 73.74 | 72.50 | 72.87 | 127,209 | -0.54(-0.73%) |
Sep 22, 2010 | 74.55 | 74.85 | 73.24 | 73.41 | 182,951 | -0.79(-1.06%) |
Sep 21, 2010 | 74.61 | 74.89 | 73.53 | 74.20 | 172,832 | -0.12(-0.16%) |
Sep 20, 2010 | 72.45 | 74.66 | 72.30 | 74.32 | 479,904 | +1.92(+2.65%) |
Sep 17, 2010 | 72.40 | 72.80 | 71.57 | 72.40 | 387,043 | +0.46(+0.64%) |
Sep 15, 2010 | 71.58 | 72.03 | 70.81 | 71.94 | 288,752 | +0.24(+0.34%) |
Sep 14, 2010 | 73.17 | 73.17 | 71.56 | 71.70 | 95,038 | -1.47(-2.01%) |
Sep 13, 2010 | 72.50 | 73.51 | 72.28 | 73.17 | 342,175 | +1.32(+1.84%) |
Sep 10, 2010 | 69.90 | 72.29 | 69.73 | 71.85 | 744,469 | +1.76(+2.52%) |
Sep 09, 2010 | 70.56 | 70.95 | 69.75 | 70.08 | 392,238 | -0.16(-0.23%) |
Sep 08, 2010 | 70.13 | 70.82 | 69.92 | 70.24 | 30,763 | +0.16(+0.23%) |
Sep 07, 2010 | 70.21 | 70.56 | 69.75 | 70.08 | 584,363 | -0.33(-0.47%) |
Sep 03, 2010 | 69.65 | 70.42 | 69.44 | 70.41 | 521,010 | +1.47(+2.13%) |
Sep 02, 2010 | 67.71 | 69.03 | 67.71 | 68.94 | 64,712 | +0.94(+1.38%) |
Sep 01, 2010 | 66.91 | 68.34 | 66.91 | 68.00 | 318,972 | +1.50(+2.26%) |
Aug 31, 2010 | 66.45 | 67.19 | 65.74 | 66.50 | 1,784 | -0.44(-0.65%) |
Aug 30, 2010 | 66.24 | 67.15 | 66.08 | 66.93 | 196,581 | +0.58(+0.87%) |
Aug 27, 2010 | 66.35 | 67.10 | 64.97 | 66.35 | 635,281 | +1.29(+1.99%) |
Aug 26, 2010 | 64.53 | 65.58 | 64.49 | 65.06 | 347,321 | +0.55(+0.85%) |
Aug 25, 2010 | 64.46 | 64.73 | 63.36 | 64.51 | 399,344 | +0.04(+0.07%) |
Aug 24, 2010 | 64.10 | 65.62 | 63.67 | 64.47 | 49,902 | -0.56(-0.87%) |
Aug 23, 2010 | 66.08 | 66.76 | 64.87 | 65.03 | 262,972 | -0.91(-1.38%) |
Aug 20, 2010 | 65.28 | 66.15 | 65.13 | 65.94 | 375,222 | +0.10(+0.15%) |
Aug 19, 2010 | 65.88 | 66.64 | 65.44 | 65.84 | 34,251 | -0.34(-0.52%) |
Aug 18, 2010 | 67.05 | 67.43 | 66.04 | 66.18 | 441,196 | -0.82(-1.23%) |
Aug 17, 2010 | 65.18 | 67.50 | 65.18 | 67.01 | 28,305 | +2.08(+3.21%) |
Aug 16, 2010 | 65.02 | 65.39 | 64.76 | 64.92 | 137,503 | -0.31(-0.48%) |
Aug 13, 2010 | 65.24 | 65.78 | 64.73 | 65.24 | 202,187 | +0.29(+0.44%) |
Aug 12, 2010 | 64.22 | 65.69 | 63.92 | 64.95 | 287,020 | -0.52(-0.80%) |
Aug 11, 2010 | 65.13 | 65.78 | 64.84 | 65.47 | 432,849 | -1.05(-1.58%) |
Aug 10, 2010 | 66.18 | 66.87 | 65.76 | 66.52 | 201,733 | -0.33(-0.49%) |
Aug 09, 2010 | 66.84 | 67.06 | 66.30 | 66.85 | 229,213 | +0.21(+0.32%) |
Aug 06, 2010 | 66.64 | 66.79 | 65.36 | 66.64 | 327,193 | -0.15(-0.23%) |
Aug 05, 2010 | 65.29 | 66.81 | 64.72 | 66.79 | 347,246 | +1.16(+1.77%) |
Aug 04, 2010 | 66.37 | 66.47 | 64.88 | 65.63 | 32,680 | -0.47(-0.71%) |
Aug 03, 2010 | 65.95 | 66.45 | 65.03 | 66.10 | 13,370 | -0.02(-0.03%) |
Aug 02, 2010 | 65.13 | 66.13 | 65.04 | 66.12 | 631,929 | +1.19(+1.84%) |
Jul 30, 2010 | 64.92 | 64.93 | 63.13 | 64.92 | 551,916 | +1.03(+1.60%) |
Jul 29, 2010 | 64.48 | 64.98 | 63.68 | 63.90 | 50,525 | -0.55(-0.86%) |
Jul 28, 2010 | 64.46 | 65.26 | 63.70 | 64.45 | 324,958 | -0.83(-1.27%) |
Jul 27, 2010 | 65.52 | 65.79 | 64.55 | 65.29 | 28,550 | -0.24(-0.36%) |
Jul 26, 2010 | 66.13 | 66.13 | 65.24 | 65.52 | 502,326 | -0.16(-0.24%) |
Jul 23, 2010 | 65.95 | 66.20 | 65.14 | 65.68 | 638,443 | +0.19(+0.30%) |
Jul 22, 2010 | 70.59 | 70.59 | 64.46 | 65.49 | 227,395 | -3.43(-4.98%) |
Jul 21, 2010 | 69.63 | 69.88 | 67.87 | 68.92 | 1,097,538 | +0.18(+0.26%) |
Jul 20, 2010 | 67.35 | 68.91 | 67.18 | 68.74 | 73,551 | +0.90(+1.33%) |
Jul 19, 2010 | 66.24 | 67.91 | 66.00 | 67.84 | 529,376 | +1.61(+2.43%) |
Jul 16, 2010 | 66.23 | 67.34 | 66.03 | 66.23 | 508,196 | -1.34(-1.99%) |
Jul 15, 2010 | 67.31 | 67.83 | 66.53 | 67.57 | 373,059 | +0.27(+0.40%) |
Jul 14, 2010 | 66.70 | 67.52 | 66.15 | 67.31 | 10,098 | +0.55(+0.82%) |
Jul 13, 2010 | 66.66 | 67.42 | 66.28 | 66.76 | 32,171 | +0.74(+1.12%) |
Jul 12, 2010 | 65.60 | 66.15 | 64.86 | 66.02 | 288,083 | +0.52(+0.79%) |
Jul 09, 2010 | 65.50 | 65.62 | 64.43 | 65.50 | 323,964 | +0.51(+0.78%) |
Jul 08, 2010 | 65.09 | 65.87 | 64.59 | 64.99 | 2,884,269 | -0.10(-0.15%) |
Jul 07, 2010 | 63.71 | 65.12 | 62.94 | 65.09 | 822,552 | +2.35(+3.74%) |
Jul 06, 2010 | 62.25 | 62.74 | 61.97 | 62.74 | 601,865 | +1.40(+2.28%) |
Jul 02, 2010 | 61.34 | 62.19 | 60.95 | 61.34 | 312,996 | -0.12(-0.20%) |