Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 81.50 | 81.50 | 79.90 | 80.85 | 24,224 | +2.25(+2.86%) |
Sep 29, 2010 | 75.20 | 78.90 | 75.20 | 78.60 | 39,414 | +4.30(+5.79%) |
Sep 28, 2010 | 73.80 | 74.42 | 73.35 | 74.30 | 21,320 | -0.10(-0.13%) |
Sep 27, 2010 | 74.60 | 74.60 | 73.67 | 74.40 | 17,638 | +1.90(+2.62%) |
Sep 24, 2010 | 72.29 | 72.50 | 71.36 | 72.50 | 10,711 | +3.00(+4.32%) |
Sep 23, 2010 | 69.78 | 70.36 | 69.00 | 69.50 | 16,909 | -0.50(-0.71%) |
Sep 22, 2010 | 70.50 | 70.50 | 69.80 | 70.00 | 27,160 | -2.77(-3.81%) |
Sep 21, 2010 | 73.15 | 73.35 | 72.55 | 72.77 | 12,319 | -1.13(-1.53%) |
Sep 20, 2010 | 72.50 | 74.40 | 71.84 | 73.90 | 56,108 | +5.20(+7.57%) |
Sep 17, 2010 | 68.25 | 69.49 | 65.17 | 68.70 | 23,670 | +6.39(+10.26%) |
Sep 15, 2010 | 61.80 | 62.44 | 61.80 | 62.31 | 6,709 | -1.22(-1.92%) |
Sep 14, 2010 | 63.30 | 63.60 | 62.18 | 63.53 | 10,944 | -0.47(-0.73%) |
Sep 13, 2010 | 63.11 | 64.11 | 63.11 | 64.00 | 11,555 | +1.00(+1.59%) |
Sep 10, 2010 | 63.30 | 63.30 | 62.47 | 63.00 | 3,368 | -0.55(-0.87%) |
Sep 09, 2010 | 63.55 | 63.60 | 62.75 | 63.55 | 13,358 | +0.30(+0.47%) |
Sep 08, 2010 | 61.75 | 63.59 | 61.75 | 63.25 | 11,452 | +0.88(+1.41%) |
Sep 07, 2010 | 61.75 | 62.95 | 61.75 | 62.37 | 4,853 | -1.03(-1.62%) |
Sep 03, 2010 | 63.80 | 63.80 | 62.23 | 63.40 | 8,825 | +1.80(+2.92%) |
Sep 02, 2010 | 61.26 | 62.13 | 61.19 | 61.60 | 16,919 | +2.30(+3.88%) |
Sep 01, 2010 | 58.60 | 59.30 | 58.32 | 59.30 | 14,644 | +1.60(+2.77%) |
Aug 31, 2010 | 58.10 | 58.10 | 57.60 | 57.70 | 16,895 | -0.65(-1.11%) |
Aug 30, 2010 | 58.75 | 58.75 | 58.00 | 58.35 | 8,146 | +0.10(+0.17%) |
Aug 27, 2010 | 57.34 | 58.50 | 57.25 | 58.25 | 10,485 | +0.91(+1.59%) |
Aug 26, 2010 | 58.10 | 58.10 | 57.30 | 57.34 | 19,437 | -1.65(-2.80%) |
Aug 25, 2010 | 57.65 | 58.99 | 57.27 | 58.99 | 18,686 | +2.19(+3.86%) |
Aug 24, 2010 | 57.01 | 57.04 | 56.52 | 56.80 | 28,284 | -0.50(-0.87%) |
Aug 23, 2010 | 57.80 | 58.43 | 57.10 | 57.30 | 47,415 | -2.80(-4.66%) |
Aug 20, 2010 | 59.90 | 60.50 | 59.55 | 60.10 | 22,946 | -1.10(-1.80%) |
Aug 19, 2010 | 62.24 | 62.24 | 60.90 | 61.20 | 20,360 | -2.20(-3.47%) |
Aug 18, 2010 | 62.75 | 63.40 | 62.00 | 63.40 | 19,036 | -0.60(-0.94%) |
Aug 17, 2010 | 63.56 | 64.00 | 63.10 | 64.00 | 2,275 | +1.45(+2.32%) |
Aug 16, 2010 | 62.39 | 62.60 | 61.75 | 62.55 | 13,976 | -1.35(-2.11%) |
Aug 13, 2010 | 64.00 | 64.22 | 63.25 | 63.90 | 3,565 | -0.21(-0.33%) |
Aug 12, 2010 | 63.97 | 64.15 | 63.00 | 64.11 | 8,802 | -1.13(-1.73%) |
Aug 11, 2010 | 65.70 | 65.85 | 65.06 | 65.24 | 71,448 | -2.21(-3.28%) |
Aug 10, 2010 | 67.10 | 67.60 | 66.95 | 67.45 | 13,437 | -2.70(-3.85%) |
Aug 09, 2010 | 70.00 | 70.15 | 69.45 | 70.15 | 10,603 | +2.85(+4.23%) |
Aug 06, 2010 | 67.05 | 67.50 | 66.90 | 67.30 | 58,511 | -2.25(-3.24%) |
Aug 05, 2010 | 68.30 | 69.95 | 68.30 | 69.55 | 29,335 | -3.23(-4.44%) |
Aug 04, 2010 | 72.05 | 72.85 | 71.30 | 72.78 | 7,730 | -0.91(-1.23%) |
Aug 03, 2010 | 73.89 | 73.89 | 73.00 | 73.69 | 11,242 | -0.81(-1.09%) |
Aug 02, 2010 | 71.46 | 74.66 | 71.46 | 74.50 | 22,848 | +4.90(+7.04%) |
Jul 30, 2010 | 68.00 | 69.60 | 68.00 | 69.60 | 7,175 | -0.13(-0.19%) |
Jul 29, 2010 | 69.50 | 69.95 | 68.54 | 69.73 | 5,778 | +1.23(+1.80%) |
Jul 28, 2010 | 68.91 | 68.91 | 68.01 | 68.50 | 2,401 | +1.58(+2.36%) |
Jul 27, 2010 | 67.35 | 67.40 | 66.50 | 66.92 | 8,478 | -1.58(-2.31%) |
Jul 26, 2010 | 67.10 | 68.50 | 67.02 | 68.50 | 8,314 | +0.00(+0.00%) |
Jul 23, 2010 | 68.29 | 68.50 | 67.50 | 68.50 | 5,080 | +0.00(+0.00%) |
Jul 22, 2010 | 66.41 | 68.50 | 66.41 | 68.50 | 7,649 | +4.80(+7.54%) |
Jul 21, 2010 | 65.50 | 65.50 | 63.50 | 63.70 | 32,290 | -2.30(-3.48%) |
Jul 20, 2010 | 63.63 | 66.00 | 63.63 | 66.00 | 6,635 | +3.95(+6.37%) |
Jul 19, 2010 | 62.48 | 62.50 | 61.51 | 62.05 | 38,608 | -2.45(-3.80%) |
Jul 16, 2010 | 65.60 | 66.87 | 64.25 | 64.50 | 29,761 | -5.55(-7.92%) |
Jul 15, 2010 | 70.68 | 70.68 | 69.69 | 70.05 | 18,567 | -0.75(-1.06%) |
Jul 14, 2010 | 71.84 | 71.84 | 70.26 | 70.80 | 9,933 | -0.70(-0.98%) |
Jul 13, 2010 | 71.25 | 71.75 | 71.25 | 71.50 | 6,939 | -0.70(-0.97%) |
Jul 12, 2010 | 72.55 | 72.55 | 72.20 | 72.20 | 1,702 | -2.50(-3.35%) |
Jul 09, 2010 | 72.96 | 74.70 | 72.96 | 74.70 | 8,287 | +2.46(+3.41%) |
Jul 08, 2010 | 72.00 | 72.35 | 71.75 | 72.24 | 9,300 | -2.67(-3.56%) |
Jul 07, 2010 | 72.95 | 75.00 | 72.95 | 74.91 | 5,287 | -1.59(-2.08%) |
Jul 06, 2010 | 77.05 | 77.64 | 76.12 | 76.50 | 6,317 | +3.77(+5.18%) |
Jul 02, 2010 | 72.55 | 73.00 | 71.76 | 72.73 | 5,362 | -0.77(-1.05%) |