Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 71.86 | 72.91 | 71.50 | 71.86 | 2,931 | +0.63(+0.88%) |
Sep 29, 2010 | 70.93 | 71.40 | 70.25 | 71.23 | 509,516 | +0.17(+0.24%) |
Sep 28, 2010 | 71.06 | 71.21 | 69.85 | 71.06 | 2,502 | +0.44(+0.62%) |
Sep 27, 2010 | 72.06 | 72.06 | 70.10 | 70.63 | 300,016 | -1.28(-1.78%) |
Sep 24, 2010 | 71.15 | 72.09 | 70.93 | 71.91 | 333,281 | +1.89(+2.70%) |
Sep 23, 2010 | 71.16 | 71.86 | 70.01 | 70.01 | 494,032 | -1.93(-2.68%) |
Sep 22, 2010 | 72.58 | 73.37 | 71.78 | 71.95 | 315,078 | -0.86(-1.18%) |
Sep 21, 2010 | 74.63 | 74.63 | 72.77 | 72.80 | 318,473 | -1.80(-2.41%) |
Sep 20, 2010 | 72.12 | 74.84 | 72.12 | 74.61 | 563,649 | +2.58(+3.58%) |
Sep 17, 2010 | 72.02 | 72.15 | 71.13 | 72.02 | 439,333 | +0.24(+0.34%) |
Sep 15, 2010 | 71.05 | 72.12 | 70.99 | 71.78 | 496,680 | +0.36(+0.50%) |
Sep 14, 2010 | 71.93 | 72.12 | 71.33 | 71.43 | 336,490 | -0.72(-0.99%) |
Sep 13, 2010 | 71.72 | 72.30 | 71.49 | 72.14 | 461,863 | +0.94(+1.32%) |
Sep 10, 2010 | 70.82 | 71.34 | 70.44 | 71.20 | 327,164 | +0.71(+1.01%) |
Sep 09, 2010 | 71.82 | 71.82 | 70.24 | 70.50 | 444 | -0.37(-0.52%) |
Sep 08, 2010 | 71.76 | 72.05 | 70.74 | 70.87 | 2,112 | -0.65(-0.91%) |
Sep 07, 2010 | 71.60 | 72.38 | 71.32 | 71.52 | 334,107 | -0.45(-0.62%) |
Sep 03, 2010 | 71.86 | 72.23 | 71.28 | 71.97 | 439,136 | +0.55(+0.76%) |
Sep 02, 2010 | 70.80 | 71.45 | 70.57 | 71.42 | 4,737 | +0.46(+0.64%) |
Sep 01, 2010 | 69.96 | 70.98 | 69.49 | 70.96 | 633,876 | +2.42(+3.53%) |
Aug 31, 2010 | 68.49 | 68.55 | 66.73 | 68.55 | 922 | +1.20(+1.78%) |
Aug 30, 2010 | 67.92 | 68.78 | 67.32 | 67.35 | 264,447 | -0.95(-1.39%) |
Aug 27, 2010 | 68.30 | 68.63 | 66.39 | 68.30 | 463,419 | -0.12(-0.17%) |
Aug 26, 2010 | 68.38 | 68.50 | 66.98 | 68.42 | 930 | +0.87(+1.29%) |
Aug 25, 2010 | 65.89 | 67.73 | 65.79 | 67.54 | 890 | +1.16(+1.75%) |
Aug 24, 2010 | 65.47 | 66.72 | 65.21 | 66.38 | 413,248 | +0.08(+0.12%) |
Aug 23, 2010 | 66.90 | 67.34 | 66.30 | 66.30 | 263,424 | -0.36(-0.55%) |
Aug 20, 2010 | 66.26 | 66.74 | 65.98 | 66.67 | 216,430 | +0.06(+0.09%) |
Aug 19, 2010 | 67.45 | 67.67 | 66.31 | 66.61 | 7,293 | -1.16(-1.72%) |
Aug 18, 2010 | 67.83 | 68.49 | 67.19 | 67.77 | 2,272 | +0.01(+0.02%) |
Aug 17, 2010 | 66.78 | 68.26 | 66.57 | 67.76 | 5,524 | +1.65(+2.49%) |
Aug 16, 2010 | 66.21 | 67.25 | 65.40 | 66.11 | 321,347 | -0.60(-0.90%) |
Aug 13, 2010 | 66.71 | 67.26 | 66.34 | 66.71 | 339,799 | +0.01(+0.02%) |
Aug 12, 2010 | 66.45 | 67.51 | 66.20 | 66.70 | 307,360 | -0.84(-1.24%) |
Aug 11, 2010 | 68.61 | 68.69 | 67.00 | 67.54 | 11,066 | -2.19(-3.13%) |
Aug 10, 2010 | 69.10 | 70.24 | 68.87 | 69.72 | 13,182 | -0.04(-0.06%) |
Aug 09, 2010 | 69.24 | 69.92 | 68.80 | 69.76 | 552,156 | +0.80(+1.16%) |
Aug 06, 2010 | 68.96 | 69.14 | 67.61 | 68.96 | 445,308 | -0.21(-0.31%) |
Aug 05, 2010 | 69.48 | 70.40 | 69.08 | 69.18 | 460,345 | -0.44(-0.64%) |
Aug 04, 2010 | 69.70 | 69.94 | 68.26 | 69.62 | 7,131 | -0.04(-0.06%) |
Aug 03, 2010 | 70.38 | 70.38 | 69.26 | 69.66 | 890 | -0.58(-0.82%) |
Aug 02, 2010 | 69.42 | 70.37 | 69.16 | 70.24 | 534,891 | +1.88(+2.75%) |
Jul 30, 2010 | 68.36 | 69.00 | 67.06 | 68.36 | 447,904 | +0.31(+0.45%) |
Jul 29, 2010 | 70.07 | 70.31 | 67.33 | 68.05 | 944,644 | -1.55(-2.23%) |
Jul 28, 2010 | 69.61 | 70.34 | 68.88 | 69.61 | 3,690 | -0.20(-0.29%) |
Jul 27, 2010 | 69.81 | 70.23 | 68.88 | 69.81 | 7,210 | +0.48(+0.69%) |
Jul 26, 2010 | 68.14 | 69.50 | 67.64 | 69.33 | 760,005 | +1.28(+1.88%) |
Jul 23, 2010 | 67.52 | 68.06 | 66.36 | 68.04 | 565,702 | +0.05(+0.08%) |
Jul 22, 2010 | 66.42 | 68.11 | 66.40 | 67.99 | 3,536 | +2.37(+3.61%) |
Jul 21, 2010 | 67.44 | 67.75 | 65.39 | 65.63 | 442,583 | -1.61(-2.39%) |
Jul 20, 2010 | 65.20 | 67.26 | 65.03 | 67.23 | 11,414 | +0.40(+0.60%) |
Jul 19, 2010 | 65.91 | 67.18 | 64.84 | 66.83 | 436,488 | +1.17(+1.78%) |
Jul 16, 2010 | 65.66 | 67.69 | 65.35 | 65.66 | 517,017 | -2.07(-3.06%) |
Jul 15, 2010 | 68.17 | 68.17 | 66.05 | 67.73 | 405,718 | +0.07(+0.11%) |
Jul 14, 2010 | 68.43 | 68.64 | 67.17 | 67.66 | 2,312 | -1.00(-1.46%) |
Jul 13, 2010 | 67.91 | 68.77 | 67.63 | 68.66 | 421,692 | +1.48(+2.21%) |
Jul 12, 2010 | 66.92 | 67.56 | 66.36 | 67.18 | 262,662 | -0.01(-0.02%) |
Jul 09, 2010 | 67.19 | 67.45 | 65.96 | 67.19 | 383,306 | +0.96(+1.44%) |
Jul 08, 2010 | 65.52 | 67.10 | 64.97 | 66.24 | 8,008 | +1.70(+2.64%) |
Jul 07, 2010 | 61.01 | 64.53 | 60.79 | 64.53 | 3,095 | +3.75(+6.16%) |
Jul 06, 2010 | 60.79 | 63.48 | 60.23 | 60.79 | 1,337 | -1.05(-1.69%) |
Jul 02, 2010 | 61.83 | 63.39 | 61.46 | 61.83 | 643,580 | -1.14(-1.82%) |