Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 78.88 | 80.04 | 78.61 | 78.89 | 60,603 | -0.79(-0.99%) |
Sep 29, 2010 | 79.04 | 79.86 | 79.00 | 79.67 | 790 | +0.35(+0.44%) |
Sep 28, 2010 | 79.20 | 79.47 | 78.63 | 79.33 | 4,623 | +0.14(+0.18%) |
Sep 27, 2010 | 78.52 | 79.39 | 78.52 | 79.19 | 10,466,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.87 | 78.89 | 77.83 | 78.87 | 12,111,073 | +1.43(+1.85%) |
Sep 23, 2010 | 77.43 | 78.09 | 77.17 | 77.43 | 1,804 | -0.53(-0.68%) |
Sep 22, 2010 | 77.40 | 77.97 | 77.27 | 77.96 | 8,360,438 | +0.35(+0.45%) |
Sep 21, 2010 | 77.62 | 78.10 | 76.91 | 77.62 | 8,957,680 | +0.11(+0.14%) |
Sep 20, 2010 | 76.59 | 77.68 | 76.52 | 77.50 | 12,267,984 | +0.94(+1.23%) |
Sep 17, 2010 | 76.56 | 76.80 | 76.27 | 76.56 | 17,680,576 | +0.45(+0.59%) |
Sep 15, 2010 | 75.66 | 76.43 | 75.59 | 76.12 | 8,098,258 | +0.34(+0.45%) |
Sep 14, 2010 | 75.53 | 76.40 | 75.53 | 75.77 | 2,380 | -0.45(-0.59%) |
Sep 13, 2010 | 75.65 | 76.45 | 75.58 | 76.22 | 8,963,365 | +0.95(+1.27%) |
Sep 10, 2010 | 74.68 | 75.45 | 74.25 | 75.27 | 7,514,880 | +0.96(+1.29%) |
Sep 09, 2010 | 74.85 | 75.02 | 74.19 | 74.31 | 5,843,836 | +0.16(+0.22%) |
Sep 08, 2010 | 74.11 | 74.40 | 73.74 | 74.15 | 17,898 | +0.08(+0.10%) |
Sep 07, 2010 | 74.68 | 74.90 | 74.03 | 74.07 | 22,297 | +3.21(+4.52%) |
Sep 06, 2010 | 70.86 | 73.66 | 64.69 | 70.86 | 1,530 | -4.16(-5.55%) |
Sep 03, 2010 | 74.23 | 75.04 | 74.04 | 75.03 | 8,747,657 | +1.49(+2.03%) |
Sep 02, 2010 | 74.12 | 74.23 | 73.30 | 73.53 | 612 | -0.43(-0.58%) |
Sep 01, 2010 | 73.69 | 74.28 | 73.23 | 73.96 | 9,561,589 | +1.60(+2.21%) |
Aug 31, 2010 | 72.25 | 72.92 | 71.91 | 72.36 | 36,355 | -0.48(-0.65%) |
Aug 30, 2010 | 73.56 | 73.67 | 72.75 | 72.84 | 6,417,853 | -0.51(-0.70%) |
Aug 27, 2010 | 72.29 | 73.39 | 71.99 | 73.35 | 10,566,857 | +0.44(+0.60%) |
Aug 26, 2010 | 72.98 | 73.97 | 72.20 | 72.91 | 13,737 | -0.76(-1.03%) |
Aug 25, 2010 | 73.26 | 73.86 | 72.92 | 73.67 | 8,092 | +0.22(+0.30%) |
Aug 24, 2010 | 73.63 | 74.11 | 73.26 | 73.45 | 74,554 | -0.92(-1.24%) |
Aug 23, 2010 | 75.02 | 75.29 | 74.36 | 74.38 | 6,860,235 | -0.61(-0.81%) |
Aug 20, 2010 | 75.70 | 75.85 | 74.66 | 74.98 | 10,621,411 | -0.82(-1.09%) |
Aug 19, 2010 | 75.67 | 76.21 | 75.29 | 75.80 | 16,262 | -0.29(-0.38%) |
Aug 18, 2010 | 75.79 | 76.57 | 75.16 | 76.09 | 2,210 | +0.55(+0.73%) |
Aug 17, 2010 | 75.76 | 76.36 | 75.22 | 75.54 | 25,924 | +0.40(+0.53%) |
Aug 16, 2010 | 74.96 | 75.41 | 74.66 | 75.14 | 6,817,277 | -0.06(-0.08%) |
Aug 13, 2010 | 75.20 | 75.55 | 74.88 | 75.20 | 7,941,928 | -0.25(-0.34%) |
Aug 12, 2010 | 75.09 | 75.73 | 74.99 | 75.45 | 8,727,313 | -0.90(-1.18%) |
Aug 11, 2010 | 76.86 | 76.86 | 76.13 | 76.35 | 216,157 | -1.18(-1.52%) |
Aug 10, 2010 | 77.53 | 77.92 | 76.90 | 77.53 | 850 | -0.10(-0.13%) |
Aug 09, 2010 | 76.92 | 77.83 | 76.69 | 77.63 | 10,426,413 | +1.09(+1.43%) |
Aug 06, 2010 | 76.53 | 76.73 | 75.72 | 76.53 | 10,437,034 | -0.61(-0.79%) |
Aug 05, 2010 | 76.50 | 77.23 | 76.38 | 77.14 | 7,724,929 | +0.33(+0.43%) |
Aug 04, 2010 | 76.34 | 76.95 | 75.99 | 76.82 | 8,807 | +0.53(+0.69%) |
Aug 03, 2010 | 76.09 | 76.68 | 75.68 | 76.29 | 170 | -0.23(-0.30%) |
Aug 02, 2010 | 75.64 | 76.78 | 75.64 | 76.52 | 10,958,135 | +1.38(+1.84%) |
Jul 30, 2010 | 75.21 | 75.48 | 74.34 | 75.14 | 10,297,338 | +0.22(+0.30%) |
Jul 29, 2010 | 75.52 | 75.78 | 74.40 | 74.92 | 6,274 | -0.36(-0.47%) |
Jul 28, 2010 | 75.27 | 75.69 | 74.83 | 75.27 | 1,749 | +0.00(+0.00%) |
Jul 27, 2010 | 75.27 | 75.59 | 74.84 | 75.27 | 12,003 | +0.13(+0.17%) |
Jul 26, 2010 | 75.01 | 75.16 | 74.40 | 75.14 | 8,838,195 | +0.02(+0.02%) |
Jul 23, 2010 | 74.49 | 75.37 | 74.32 | 75.13 | 8,677,568 | +0.53(+0.71%) |
Jul 22, 2010 | 73.92 | 74.77 | 73.76 | 74.59 | 87,437 | +1.29(+1.76%) |
Jul 21, 2010 | 73.99 | 74.03 | 72.93 | 73.31 | 14,722,430 | -0.75(-1.01%) |
Jul 20, 2010 | 74.06 | 74.06 | 71.94 | 74.06 | 27,915,460 | -1.90(-2.50%) |
Jul 19, 2010 | 75.30 | 76.30 | 75.12 | 75.95 | 14,286,606 | +1.03(+1.37%) |
Jul 16, 2010 | 74.92 | 76.16 | 74.82 | 74.92 | 11,966,927 | -1.18(-1.55%) |
Jul 15, 2010 | 76.00 | 76.61 | 75.81 | 76.10 | 10,572,468 | -0.40(-0.52%) |
Jul 14, 2010 | 75.68 | 77.01 | 75.57 | 76.50 | 55,071 | +0.14(+0.18%) |
Jul 13, 2010 | 76.35 | 76.65 | 75.31 | 76.35 | 51,797 | +1.06(+1.41%) |
Jul 12, 2010 | 74.53 | 75.39 | 74.41 | 75.30 | 7,188,971 | +0.42(+0.55%) |
Jul 09, 2010 | 74.88 | 75.02 | 74.49 | 74.88 | 6,661,946 | -0.01(-0.01%) |
Jul 08, 2010 | 74.53 | 74.99 | 74.17 | 74.89 | 30,188 | +0.57(+0.76%) |
Jul 07, 2010 | 72.25 | 74.39 | 72.25 | 74.32 | 12,116,345 | +2.07(+2.87%) |
Jul 06, 2010 | 72.32 | 72.93 | 71.49 | 72.25 | 11,234 | +0.94(+1.31%) |
Jul 02, 2010 | 71.31 | 72.15 | 70.58 | 71.31 | 11,029,716 | -0.12(-0.16%) |