Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 61.40 | 62.02 | 60.55 | 61.47 | 544,799 | -0.03(-0.05%) |
Jun 30, 2010 | 62.05 | 62.52 | 61.21 | 61.49 | 455,837 | -0.28(-0.46%) |
Jun 29, 2010 | 63.23 | 63.24 | 61.70 | 61.78 | 131,381 | -1.46(-2.31%) |
Jun 25, 2010 | 63.24 | 64.58 | 62.49 | 63.24 | 4,209,360 | -0.35(-0.54%) |
Jun 24, 2010 | 62.49 | 63.78 | 62.03 | 63.59 | 589,928 | +0.71(+1.13%) |
Jun 23, 2010 | 63.74 | 63.74 | 62.70 | 62.88 | 59,103 | -0.85(-1.34%) |
Jun 22, 2010 | 65.61 | 66.15 | 63.44 | 63.73 | 106,153 | -1.47(-2.26%) |
Jun 21, 2010 | 65.78 | 65.78 | 64.71 | 65.21 | 502,027 | +0.63(+0.98%) |
Jun 18, 2010 | 64.57 | 64.77 | 63.42 | 64.57 | 981,398 | +1.14(+1.79%) |
Jun 17, 2010 | 62.80 | 63.58 | 62.22 | 63.44 | 479,022 | +1.10(+1.76%) |
Jun 16, 2010 | 62.68 | 63.44 | 62.00 | 62.34 | 470,064 | -0.15(-0.23%) |
Jun 15, 2010 | 61.20 | 62.51 | 61.20 | 62.49 | 720 | +0.90(+1.46%) |
Jun 14, 2010 | 62.03 | 62.04 | 60.41 | 61.59 | 557,578 | +0.65(+1.07%) |
Jun 11, 2010 | 59.21 | 61.05 | 59.21 | 60.94 | 394,393 | +1.05(+1.76%) |
Jun 10, 2010 | 58.21 | 59.90 | 58.21 | 59.88 | 146,671 | +2.31(+4.02%) |
Jun 09, 2010 | 57.28 | 59.03 | 57.13 | 57.57 | 688,086 | +0.82(+1.45%) |
Jun 08, 2010 | 56.75 | 57.22 | 55.87 | 56.75 | 1,515,028 | +0.37(+0.66%) |
Jun 07, 2010 | 57.01 | 58.30 | 56.24 | 56.38 | 347,955 | -0.76(-1.33%) |
Jun 04, 2010 | 57.14 | 58.64 | 56.66 | 57.14 | 681,583 | -1.22(-2.10%) |
Jun 03, 2010 | 56.47 | 59.27 | 56.47 | 58.37 | 1,079,356 | +1.66(+2.92%) |
Jun 02, 2010 | 54.24 | 56.75 | 54.24 | 56.71 | 279,331 | +2.77(+5.14%) |