Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 59.91 | 61.55 | 58.84 | 59.91 | 2,209 | -1.14(-1.86%) |
Sep 29, 2010 | 60.82 | 62.57 | 60.23 | 61.05 | 1,102,085 | +0.11(+0.18%) |
Sep 28, 2010 | 62.25 | 62.26 | 59.74 | 60.94 | 1,453,712 | -0.90(-1.45%) |
Sep 27, 2010 | 61.87 | 62.68 | 61.61 | 61.83 | 906,706 | +0.09(+0.15%) |
Sep 24, 2010 | 61.05 | 62.84 | 60.28 | 61.74 | 895,214 | +1.70(+2.83%) |
Sep 23, 2010 | 60.23 | 60.66 | 59.32 | 60.04 | 1,005,494 | -0.91(-1.49%) |
Sep 22, 2010 | 61.64 | 62.20 | 60.40 | 60.95 | 1,093,004 | -0.88(-1.42%) |
Sep 21, 2010 | 63.14 | 63.35 | 60.69 | 61.82 | 1,282,690 | -1.38(-2.18%) |
Sep 20, 2010 | 62.20 | 63.42 | 61.43 | 63.20 | 594,518 | +1.12(+1.81%) |
Sep 17, 2010 | 62.08 | 62.97 | 61.87 | 62.08 | 914,835 | -0.18(-0.29%) |
Sep 15, 2010 | 62.57 | 63.15 | 62.06 | 62.26 | 912,345 | -0.96(-1.52%) |
Sep 14, 2010 | 62.46 | 63.88 | 62.01 | 63.22 | 900,463 | +0.71(+1.13%) |
Sep 13, 2010 | 62.19 | 62.95 | 61.79 | 62.51 | 521,879 | +0.94(+1.53%) |
Sep 10, 2010 | 61.12 | 62.41 | 60.93 | 61.57 | 755,952 | +0.81(+1.33%) |
Sep 09, 2010 | 61.78 | 61.78 | 60.50 | 60.77 | 470,222 | -0.08(-0.13%) |
Sep 08, 2010 | 60.54 | 62.13 | 60.54 | 60.85 | 754,980 | +0.27(+0.45%) |
Sep 07, 2010 | 61.63 | 61.67 | 60.39 | 60.58 | 616,886 | -1.52(-2.45%) |
Sep 03, 2010 | 62.67 | 63.06 | 61.68 | 62.10 | 709,074 | +0.56(+0.91%) |
Sep 02, 2010 | 60.85 | 61.53 | 60.06 | 61.53 | 161 | +0.50(+0.82%) |
Sep 01, 2010 | 60.52 | 61.99 | 60.52 | 61.04 | 1,194,376 | +1.60(+2.70%) |
Aug 31, 2010 | 59.46 | 60.50 | 58.69 | 59.43 | 10,936 | +0.05(+0.08%) |
Aug 30, 2010 | 60.34 | 61.81 | 59.31 | 59.39 | 998,966 | -1.42(-2.34%) |
Aug 27, 2010 | 60.30 | 61.00 | 58.07 | 60.81 | 1,248,558 | +2.04(+3.47%) |
Aug 26, 2010 | 58.95 | 59.55 | 58.39 | 58.77 | 935,776 | +0.49(+0.84%) |
Aug 25, 2010 | 58.30 | 59.16 | 56.92 | 58.29 | 1,519,677 | -0.69(-1.17%) |
Aug 24, 2010 | 59.67 | 60.47 | 58.89 | 58.97 | 122 | -1.89(-3.11%) |
Aug 23, 2010 | 62.27 | 62.30 | 60.79 | 60.86 | 888,083 | -0.81(-1.32%) |
Aug 20, 2010 | 62.02 | 62.19 | 60.44 | 61.68 | 937,373 | -0.71(-1.13%) |
Aug 19, 2010 | 62.87 | 63.65 | 62.05 | 62.39 | 122 | -0.96(-1.51%) |
Aug 18, 2010 | 62.64 | 63.97 | 62.40 | 63.35 | 1,848,429 | +0.72(+1.14%) |
Aug 17, 2010 | 62.50 | 63.04 | 61.97 | 62.63 | 1,948,402 | +0.77(+1.24%) |
Aug 16, 2010 | 58.82 | 62.31 | 58.82 | 61.86 | 1,254,348 | +0.24(+0.38%) |
Aug 13, 2010 | 61.63 | 62.20 | 59.87 | 61.63 | 2,776,740 | +1.86(+3.10%) |
Aug 12, 2010 | 60.23 | 60.67 | 59.32 | 59.77 | 2,561,310 | -1.37(-2.24%) |
Aug 11, 2010 | 63.04 | 63.14 | 60.96 | 61.14 | 1,501,440 | -3.37(-5.22%) |
Aug 10, 2010 | 64.41 | 65.08 | 63.92 | 64.50 | 1,416,930 | -1.05(-1.60%) |
Aug 09, 2010 | 66.23 | 66.43 | 65.02 | 65.55 | 864,536 | -0.01(-0.01%) |
Aug 06, 2010 | 65.56 | 66.50 | 64.36 | 65.56 | 1,649,938 | -0.63(-0.96%) |
Aug 05, 2010 | 66.16 | 66.98 | 65.66 | 66.19 | 1,540,322 | -0.36(-0.54%) |
Aug 04, 2010 | 63.07 | 66.76 | 62.12 | 66.56 | 3,767,212 | +3.12(+4.92%) |
Aug 03, 2010 | 64.03 | 64.69 | 62.79 | 63.44 | 1,589,435 | -1.09(-1.70%) |
Aug 02, 2010 | 63.70 | 64.64 | 62.77 | 64.53 | 1,814,321 | +2.26(+3.63%) |
Jul 30, 2010 | 62.39 | 63.61 | 60.86 | 62.27 | 2,014,081 | -0.16(-0.26%) |
Jul 29, 2010 | 64.07 | 64.62 | 61.42 | 62.43 | 2,462,795 | -1.11(-1.75%) |
Jul 28, 2010 | 66.06 | 66.06 | 62.86 | 63.55 | 3,332,292 | -3.07(-4.61%) |
Jul 27, 2010 | 69.35 | 69.72 | 66.18 | 66.62 | 331 | -2.17(-3.15%) |
Jul 26, 2010 | 69.05 | 69.11 | 68.09 | 68.79 | 1,031,516 | +0.34(+0.50%) |
Jul 23, 2010 | 68.24 | 68.74 | 67.25 | 68.45 | 1,023,723 | -0.15(-0.22%) |
Jul 22, 2010 | 68.04 | 69.39 | 67.50 | 68.60 | 1,033,964 | +1.97(+2.96%) |
Jul 21, 2010 | 68.17 | 68.45 | 66.32 | 66.63 | 1,201,281 | -0.92(-1.37%) |
Jul 20, 2010 | 64.78 | 67.92 | 64.21 | 67.55 | 1,310,737 | +1.87(+2.85%) |
Jul 19, 2010 | 64.56 | 65.89 | 63.88 | 65.68 | 1,435,011 | +1.29(+2.01%) |
Jul 16, 2010 | 64.39 | 67.34 | 64.21 | 64.39 | 1,891,853 | -2.48(-3.71%) |
Jul 15, 2010 | 68.06 | 68.20 | 66.35 | 66.86 | 1,318,398 | -1.21(-1.78%) |
Jul 14, 2010 | 67.23 | 68.59 | 66.58 | 68.08 | 1,460,221 | +0.71(+1.06%) |
Jul 13, 2010 | 67.36 | 67.70 | 65.44 | 67.36 | 465 | +0.97(+1.46%) |
Jul 12, 2010 | 67.83 | 68.02 | 65.81 | 66.39 | 1,748,554 | -1.13(-1.67%) |
Jul 09, 2010 | 67.52 | 68.79 | 66.89 | 67.52 | 1,243,881 | -0.10(-0.15%) |
Jul 08, 2010 | 68.59 | 68.59 | 66.06 | 67.62 | 1,523,082 | +0.03(+0.04%) |
Jul 07, 2010 | 64.54 | 67.60 | 64.54 | 67.60 | 1,414,009 | +3.51(+5.47%) |
Jul 06, 2010 | 64.72 | 65.89 | 63.27 | 64.09 | 2,038 | +0.64(+1.01%) |
Jul 02, 2010 | 63.45 | 65.24 | 62.72 | 63.45 | 1,270,618 | +0.03(+0.04%) |