Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.51 | 74.11 | 72.86 | 73.50 | 1,871,149 | +0.43(+0.59%) |
Sep 29, 2010 | 73.44 | 73.50 | 72.90 | 73.08 | 1,128,082 | -0.57(-0.77%) |
Sep 28, 2010 | 73.30 | 73.88 | 72.13 | 73.65 | 10,756 | +0.50(+0.69%) |
Sep 27, 2010 | 73.01 | 73.70 | 73.01 | 73.14 | 1,535,773 | -0.23(-0.31%) |
Sep 24, 2010 | 72.24 | 73.37 | 72.02 | 73.37 | 2,053,465 | +1.68(+2.34%) |
Sep 23, 2010 | 71.69 | 72.08 | 70.75 | 71.69 | 310 | -0.02(-0.02%) |
Sep 22, 2010 | 71.60 | 71.89 | 71.30 | 71.71 | 1,776,523 | -0.02(-0.03%) |
Sep 21, 2010 | 72.13 | 72.26 | 71.38 | 71.73 | 245 | -0.44(-0.61%) |
Sep 20, 2010 | 72.20 | 72.36 | 71.82 | 72.17 | 1,971,372 | +0.21(+0.29%) |
Sep 17, 2010 | 71.96 | 72.43 | 71.89 | 71.96 | 2,107,275 | +0.13(+0.18%) |
Sep 15, 2010 | 71.36 | 71.88 | 70.97 | 71.83 | 1,630,050 | +0.26(+0.36%) |
Sep 14, 2010 | 71.15 | 72.05 | 71.03 | 71.57 | 18,969 | +0.42(+0.60%) |
Sep 13, 2010 | 70.90 | 71.31 | 70.71 | 71.15 | 1,543,014 | +0.74(+1.05%) |
Sep 10, 2010 | 70.54 | 70.77 | 70.36 | 70.40 | 1,242,140 | -0.10(-0.14%) |
Sep 09, 2010 | 71.18 | 71.28 | 70.44 | 70.50 | 1,842,882 | -0.01(-0.01%) |
Sep 08, 2010 | 70.56 | 70.97 | 70.40 | 70.51 | 10,718 | +0.12(+0.17%) |
Sep 07, 2010 | 70.71 | 71.03 | 70.24 | 70.39 | 400 | -0.66(-0.93%) |
Sep 03, 2010 | 70.79 | 71.13 | 70.34 | 71.05 | 1,884,737 | +0.89(+1.27%) |
Sep 02, 2010 | 70.68 | 70.68 | 69.42 | 70.16 | 7,006 | -0.41(-0.58%) |
Sep 01, 2010 | 70.63 | 71.90 | 70.11 | 70.57 | 3,540,701 | +0.95(+1.36%) |
Aug 31, 2010 | 69.53 | 70.03 | 68.96 | 69.62 | 21,096 | -0.22(-0.31%) |
Aug 30, 2010 | 70.54 | 70.89 | 69.63 | 69.84 | 1,509,340 | -0.88(-1.24%) |
Aug 27, 2010 | 70.71 | 70.71 | 69.08 | 70.71 | 2,180,800 | +1.05(+1.50%) |
Aug 26, 2010 | 69.93 | 70.49 | 69.20 | 69.67 | 1,465,868 | +0.05(+0.07%) |
Aug 25, 2010 | 69.44 | 69.98 | 68.48 | 69.62 | 2,261,624 | -0.18(-0.26%) |
Aug 24, 2010 | 69.23 | 71.08 | 69.23 | 69.80 | 15,137 | -1.09(-1.53%) |
Aug 23, 2010 | 71.85 | 72.08 | 70.83 | 70.88 | 1,544,033 | -0.70(-0.97%) |
Aug 20, 2010 | 70.71 | 71.68 | 70.71 | 71.58 | 1,955,621 | +0.19(+0.27%) |
Aug 19, 2010 | 71.88 | 71.93 | 70.90 | 71.39 | 12,434 | -0.79(-1.10%) |
Aug 18, 2010 | 72.11 | 72.56 | 71.78 | 72.18 | 1,920,217 | -0.04(-0.06%) |
Aug 17, 2010 | 72.06 | 72.71 | 71.63 | 72.22 | 11,992 | +0.94(+1.32%) |
Aug 16, 2010 | 70.31 | 71.77 | 69.67 | 71.28 | 2,002,505 | +0.56(+0.79%) |
Aug 13, 2010 | 70.72 | 70.96 | 70.23 | 70.72 | 1,869,718 | -0.02(-0.02%) |
Aug 12, 2010 | 70.01 | 70.96 | 69.51 | 70.74 | 2,315,252 | +0.36(+0.52%) |
Aug 11, 2010 | 70.51 | 71.05 | 70.02 | 70.37 | 2,275,223 | -1.48(-2.06%) |
Aug 10, 2010 | 71.30 | 72.11 | 70.91 | 71.86 | 1,908,282 | -0.07(-0.10%) |
Aug 09, 2010 | 71.30 | 72.02 | 71.30 | 71.93 | 1,358,759 | +0.83(+1.16%) |
Aug 06, 2010 | 71.10 | 71.79 | 70.28 | 71.10 | 1,485,287 | -0.65(-0.90%) |
Aug 05, 2010 | 71.33 | 71.82 | 71.13 | 71.75 | 1,547,333 | +0.09(+0.12%) |
Aug 04, 2010 | 71.39 | 71.78 | 71.04 | 71.66 | 6,415 | +0.53(+0.74%) |
Aug 03, 2010 | 70.78 | 71.47 | 70.74 | 71.13 | 1,596,549 | -0.06(-0.08%) |
Aug 02, 2010 | 71.09 | 71.50 | 70.96 | 71.19 | 3,105,783 | +0.85(+1.21%) |
Jul 30, 2010 | 70.61 | 70.82 | 68.72 | 70.34 | 2,485,619 | +0.82(+1.18%) |
Jul 29, 2010 | 70.45 | 70.69 | 69.21 | 69.52 | 4,243 | -0.38(-0.54%) |
Jul 28, 2010 | 69.90 | 70.26 | 68.88 | 69.90 | 301 | +0.36(+0.52%) |
Jul 27, 2010 | 69.54 | 69.99 | 69.23 | 69.54 | 4,691 | +0.15(+0.21%) |
Jul 26, 2010 | 68.99 | 69.67 | 68.92 | 69.39 | 1,634,244 | +0.21(+0.30%) |
Jul 23, 2010 | 68.28 | 69.21 | 67.95 | 69.18 | 1,705,613 | +0.86(+1.26%) |
Jul 22, 2010 | 67.52 | 69.16 | 67.30 | 68.32 | 16,148 | +1.60(+2.39%) |
Jul 21, 2010 | 67.21 | 67.45 | 66.08 | 66.73 | 2,439,969 | -0.07(-0.11%) |
Jul 20, 2010 | 66.80 | 66.90 | 64.89 | 66.80 | 2,136,799 | +1.15(+1.75%) |
Jul 19, 2010 | 65.88 | 66.01 | 65.09 | 65.65 | 1,707,114 | +0.06(+0.09%) |
Jul 16, 2010 | 65.59 | 66.74 | 65.37 | 65.59 | 2,501,734 | -1.50(-2.23%) |
Jul 15, 2010 | 67.24 | 67.37 | 66.18 | 67.09 | 1,978,174 | -0.02(-0.02%) |
Jul 14, 2010 | 65.89 | 67.40 | 65.67 | 67.11 | 47,217 | -0.53(-0.79%) |
Jul 13, 2010 | 66.53 | 67.95 | 66.31 | 67.64 | 2,377,734 | +1.61(+2.44%) |
Jul 12, 2010 | 65.67 | 66.23 | 65.41 | 66.03 | 1,530,139 | +0.14(+0.21%) |
Jul 09, 2010 | 65.89 | 66.27 | 65.41 | 65.89 | 1,822,626 | +0.20(+0.31%) |
Jul 08, 2010 | 65.29 | 65.69 | 64.86 | 65.69 | 8,179 | +0.95(+1.46%) |
Jul 07, 2010 | 62.93 | 64.77 | 62.83 | 64.74 | 2,064,386 | +1.98(+3.16%) |
Jul 06, 2010 | 62.90 | 63.19 | 62.00 | 62.76 | 1,876 | +0.47(+0.75%) |
Jul 02, 2010 | 62.29 | 62.67 | 61.71 | 62.29 | 1,825,212 | +0.10(+0.16%) |