Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 74.17 | 74.17 | 70.87 | 72.24 | 300,475 | -1.57(-2.13%) |
Sep 29, 2010 | 72.52 | 74.54 | 72.08 | 73.81 | 141,809 | +1.29(+1.78%) |
Sep 28, 2010 | 72.64 | 72.76 | 71.55 | 72.52 | 97,285 | -0.12(-0.17%) |
Sep 27, 2010 | 72.00 | 72.80 | 71.11 | 72.64 | 48,378 | +0.73(+1.01%) |
Sep 24, 2010 | 71.63 | 72.44 | 71.23 | 71.91 | 46,311 | +1.37(+1.95%) |
Sep 23, 2010 | 70.06 | 72.04 | 69.74 | 70.54 | 59,230 | -0.20(-0.29%) |
Sep 22, 2010 | 70.10 | 70.78 | 69.25 | 70.74 | 37,105 | +0.40(+0.57%) |
Sep 21, 2010 | 71.23 | 71.63 | 69.98 | 70.34 | 35,894 | -0.97(-1.36%) |
Sep 20, 2010 | 70.22 | 71.51 | 69.45 | 71.31 | 39,685 | +1.16(+1.65%) |
Sep 17, 2010 | 70.38 | 70.38 | 68.48 | 70.15 | 60,624 | +0.37(+0.53%) |
Sep 15, 2010 | 68.36 | 70.50 | 68.20 | 69.78 | 68,503 | +0.93(+1.35%) |
Sep 14, 2010 | 67.76 | 70.54 | 67.56 | 68.85 | 100,811 | +0.65(+0.95%) |
Sep 13, 2010 | 68.73 | 69.82 | 68.00 | 68.20 | 59,082 | -0.08(-0.12%) |
Sep 10, 2010 | 68.48 | 69.21 | 67.03 | 68.28 | 34,491 | -0.20(-0.29%) |
Sep 09, 2010 | 69.74 | 69.74 | 68.24 | 68.48 | 57,042 | -0.24(-0.35%) |
Sep 08, 2010 | 68.16 | 69.25 | 67.48 | 68.73 | 60,896 | +0.52(+0.77%) |
Sep 07, 2010 | 69.78 | 69.78 | 67.92 | 68.20 | 48,837 | -2.02(-2.87%) |
Sep 03, 2010 | 69.57 | 70.54 | 67.72 | 70.22 | 61,398 | +1.37(+1.99%) |
Sep 02, 2010 | 66.67 | 68.85 | 66.47 | 68.85 | 107,041 | +1.86(+2.77%) |
Sep 01, 2010 | 65.13 | 67.03 | 64.65 | 66.99 | 121,706 | +2.87(+4.47%) |
Aug 31, 2010 | 63.92 | 64.65 | 63.84 | 64.13 | 99,732 | -0.04(-0.06%) |
Aug 30, 2010 | 66.39 | 66.39 | 63.84 | 64.17 | 126,859 | -2.70(-4.04%) |
Aug 27, 2010 | 67.35 | 67.35 | 64.51 | 66.87 | 97,778 | +0.24(+0.36%) |
Aug 26, 2010 | 65.58 | 67.19 | 65.42 | 66.63 | 120,599 | +1.17(+1.79%) |
Aug 25, 2010 | 63.84 | 65.58 | 63.80 | 65.46 | 83,636 | +1.25(+1.95%) |
Aug 24, 2010 | 64.17 | 64.99 | 63.36 | 64.21 | 70,472 | -0.36(-0.56%) |
Aug 23, 2010 | 65.46 | 65.66 | 64.49 | 64.57 | 60,005 | -0.48(-0.74%) |
Aug 20, 2010 | 64.57 | 65.13 | 63.76 | 65.05 | 72,129 | +0.77(+1.19%) |
Aug 19, 2010 | 64.97 | 65.05 | 63.96 | 64.29 | 101,823 | -0.67(-1.03%) |
Aug 18, 2010 | 65.38 | 66.55 | 64.57 | 64.95 | 114,258 | -0.67(-1.01%) |
Aug 17, 2010 | 64.57 | 66.51 | 64.57 | 65.62 | 204,411 | +1.78(+2.78%) |
Aug 16, 2010 | 63.44 | 63.92 | 62.89 | 63.84 | 180,449 | -0.04(-0.06%) |
Aug 13, 2010 | 63.24 | 63.92 | 62.85 | 63.88 | 1,241,870 | -1.60(-2.44%) |
Aug 12, 2010 | 65.56 | 66.36 | 64.52 | 65.48 | 81,805 | -1.48(-2.20%) |
Aug 11, 2010 | 66.72 | 67.83 | 66.04 | 66.96 | 102,134 | -0.60(-0.89%) |
Aug 10, 2010 | 68.79 | 69.27 | 67.43 | 67.55 | 75,915 | -2.11(-3.04%) |
Aug 09, 2010 | 66.00 | 70.07 | 66.00 | 69.67 | 52,386 | -2.43(-3.38%) |
Aug 06, 2010 | 71.07 | 72.38 | 70.19 | 72.10 | 31,433 | +0.28(+0.39%) |
Aug 05, 2010 | 71.74 | 72.82 | 71.66 | 71.82 | 30,146 | -0.48(-0.66%) |
Aug 04, 2010 | 74.94 | 75.77 | 71.15 | 72.30 | 94,894 | +0.84(+1.17%) |
Aug 03, 2010 | 71.50 | 72.22 | 70.99 | 71.46 | 46,766 | -0.56(-0.78%) |
Aug 02, 2010 | 72.66 | 73.10 | 71.07 | 72.02 | 50,994 | +0.44(+0.61%) |
Jul 30, 2010 | 70.83 | 73.02 | 70.83 | 71.58 | 33,229 | +0.00(+0.00%) |
Jul 29, 2010 | 71.31 | 72.74 | 70.23 | 71.58 | 54,324 | +0.64(+0.90%) |
Jul 28, 2010 | 71.82 | 72.30 | 70.31 | 70.95 | 51,650 | -1.24(-1.71%) |
Jul 27, 2010 | 74.54 | 74.98 | 71.66 | 72.18 | 37,228 | -1.64(-2.22%) |
Jul 26, 2010 | 72.94 | 74.82 | 72.22 | 73.82 | 46,681 | +1.28(+1.76%) |
Jul 23, 2010 | 71.66 | 72.94 | 71.07 | 72.54 | 42,479 | +0.36(+0.50%) |
Jul 22, 2010 | 69.47 | 72.30 | 69.47 | 72.18 | 29,903 | +3.43(+4.99%) |
Jul 21, 2010 | 70.91 | 71.31 | 68.71 | 68.75 | 28,603 | -1.96(-2.77%) |
Jul 20, 2010 | 68.23 | 70.83 | 67.39 | 70.71 | 42,834 | +1.40(+2.01%) |
Jul 19, 2010 | 69.19 | 69.55 | 67.99 | 69.31 | 47,255 | +0.36(+0.52%) |
Jul 16, 2010 | 71.27 | 71.46 | 68.51 | 68.95 | 43,784 | -3.03(-4.21%) |
Jul 15, 2010 | 72.74 | 72.74 | 71.07 | 71.98 | 28,068 | -0.88(-1.20%) |
Jul 14, 2010 | 71.86 | 72.98 | 71.82 | 72.86 | 38,955 | +0.52(+0.72%) |
Jul 13, 2010 | 71.86 | 72.90 | 70.91 | 72.34 | 55,547 | +1.28(+1.80%) |
Jul 12, 2010 | 71.62 | 72.18 | 70.87 | 71.07 | 29,879 | -0.60(-0.84%) |
Jul 09, 2010 | 71.19 | 71.74 | 70.15 | 71.66 | 29,423 | +0.56(+0.79%) |
Jul 08, 2010 | 71.94 | 72.62 | 70.27 | 71.11 | 42,684 | +0.00(+0.00%) |
Jul 07, 2010 | 68.87 | 71.23 | 68.51 | 71.11 | 55,823 | +2.67(+3.91%) |
Jul 06, 2010 | 71.31 | 72.39 | 68.11 | 68.43 | 52,410 | -1.80(-2.56%) |
Jul 02, 2010 | 70.07 | 72.10 | 68.99 | 70.23 | 87,014 | +0.92(+1.32%) |