Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 62.94 | 63.74 | 62.71 | 63.60 | 575,475 | +0.54(+0.86%) |
Oct 28, 2010 | 63.80 | 63.80 | 62.85 | 63.06 | 297,804 | -0.45(-0.70%) |
Oct 27, 2010 | 63.48 | 63.84 | 63.22 | 63.50 | 291,850 | -0.29(-0.45%) |
Oct 25, 2010 | 63.75 | 64.23 | 63.69 | 63.79 | 325,047 | +0.35(+0.56%) |
Oct 22, 2010 | 63.46 | 63.84 | 63.39 | 63.44 | 282,362 | -0.14(-0.21%) |
Oct 21, 2010 | 63.79 | 64.18 | 63.28 | 63.57 | 487,672 | -0.14(-0.23%) |
Oct 20, 2010 | 62.81 | 63.87 | 62.81 | 63.71 | 484,950 | +1.09(+1.75%) |
Oct 19, 2010 | 63.28 | 63.83 | 62.38 | 62.62 | 453,448 | -1.31(-2.04%) |
Oct 18, 2010 | 63.65 | 63.94 | 63.28 | 63.93 | 350,580 | +0.37(+0.58%) |
Oct 15, 2010 | 64.11 | 64.28 | 63.53 | 63.56 | 492,897 | -0.41(-0.64%) |
Oct 14, 2010 | 63.21 | 63.99 | 62.50 | 63.96 | 804,581 | +0.60(+0.94%) |
Oct 13, 2010 | 62.48 | 64.15 | 62.30 | 63.37 | 1,159,876 | +0.94(+1.51%) |
Oct 12, 2010 | 61.52 | 62.63 | 60.94 | 62.42 | 1,871,801 | +0.84(+1.36%) |
Oct 11, 2010 | 65.03 | 65.74 | 61.21 | 61.59 | 4,020,509 | -3.31(-5.10%) |
Oct 08, 2010 | 64.90 | 65.15 | 64.50 | 64.90 | 200,037 | +0.00(+0.00%) |
Oct 07, 2010 | 64.50 | 65.24 | 64.50 | 64.90 | 374,431 | +0.51(+0.80%) |
Oct 06, 2010 | 65.23 | 65.43 | 64.21 | 64.39 | 302,743 | -1.00(-1.53%) |
Oct 05, 2010 | 64.89 | 65.44 | 63.87 | 65.39 | 472,572 | +1.11(+1.73%) |
Oct 04, 2010 | 64.27 | 64.74 | 63.68 | 64.28 | 287,807 | -0.01(-0.01%) |
Oct 01, 2010 | 64.29 | 65.77 | 63.88 | 64.29 | 437,159 | -0.97(-1.48%) |
Sep 30, 2010 | 65.25 | 65.70 | 64.93 | 65.26 | 8,393 | +0.35(+0.54%) |
Sep 29, 2010 | 64.73 | 65.08 | 64.30 | 64.91 | 309,205 | -0.09(-0.14%) |
Sep 28, 2010 | 64.44 | 65.17 | 63.53 | 65.00 | 4,392 | +0.73(+1.14%) |
Sep 27, 2010 | 64.04 | 64.73 | 63.48 | 64.27 | 353,934 | +0.38(+0.59%) |
Sep 24, 2010 | 63.74 | 64.27 | 63.50 | 63.89 | 337,775 | +0.87(+1.38%) |
Sep 23, 2010 | 63.21 | 63.79 | 63.00 | 63.02 | 316,409 | -0.45(-0.71%) |
Sep 22, 2010 | 63.60 | 64.07 | 63.47 | 63.47 | 280,718 | -0.20(-0.32%) |
Sep 21, 2010 | 64.10 | 64.24 | 63.57 | 63.68 | 293,261 | -0.32(-0.51%) |
Sep 20, 2010 | 64.20 | 64.29 | 63.41 | 64.00 | 548,859 | -0.18(-0.28%) |
Sep 17, 2010 | 64.18 | 64.51 | 63.78 | 64.18 | 891,104 | +0.78(+1.23%) |
Sep 15, 2010 | 62.76 | 63.55 | 62.62 | 63.40 | 249,046 | +0.48(+0.76%) |
Sep 14, 2010 | 62.72 | 63.17 | 62.42 | 62.93 | 31,532 | +0.11(+0.18%) |
Sep 13, 2010 | 62.49 | 62.85 | 62.14 | 62.82 | 368,086 | +0.85(+1.36%) |
Sep 10, 2010 | 62.41 | 62.41 | 61.77 | 61.97 | 192,926 | -0.29(-0.47%) |
Sep 09, 2010 | 62.57 | 62.63 | 62.00 | 62.27 | 750 | +0.29(+0.46%) |
Sep 08, 2010 | 61.47 | 62.17 | 61.34 | 61.98 | 542,741 | +0.97(+1.60%) |
Sep 07, 2010 | 61.98 | 62.14 | 60.96 | 61.01 | 445,551 | -1.31(-2.11%) |
Sep 03, 2010 | 61.01 | 62.40 | 60.81 | 62.32 | 573,249 | +1.57(+2.58%) |
Sep 02, 2010 | 60.93 | 61.12 | 60.54 | 60.75 | 514,363 | +0.00(+0.00%) |
Sep 01, 2010 | 60.52 | 61.25 | 60.24 | 60.75 | 609,204 | +1.21(+2.03%) |
Aug 31, 2010 | 59.47 | 60.09 | 59.38 | 59.54 | 1,722 | -0.94(-1.55%) |
Aug 30, 2010 | 60.70 | 60.88 | 60.43 | 60.48 | 421,305 | -0.29(-0.47%) |
Aug 27, 2010 | 60.76 | 60.76 | 58.78 | 60.76 | 420,488 | +1.54(+2.60%) |
Aug 26, 2010 | 61.00 | 61.00 | 59.06 | 59.23 | 1,323 | -1.49(-2.46%) |
Aug 25, 2010 | 60.01 | 60.79 | 59.89 | 60.72 | 1,510 | +0.48(+0.80%) |
Aug 24, 2010 | 59.67 | 60.78 | 59.25 | 60.24 | 603,233 | +0.11(+0.19%) |
Aug 23, 2010 | 60.63 | 61.25 | 60.13 | 60.13 | 458,142 | -0.33(-0.55%) |
Aug 20, 2010 | 59.44 | 60.55 | 59.27 | 60.46 | 520,620 | +0.62(+1.03%) |
Aug 19, 2010 | 60.05 | 60.51 | 59.74 | 59.84 | 516,415 | -0.70(-1.15%) |
Aug 18, 2010 | 60.34 | 60.88 | 59.83 | 60.54 | 366,118 | +0.10(+0.16%) |
Aug 17, 2010 | 59.90 | 60.74 | 59.90 | 60.44 | 451 | +0.95(+1.59%) |
Aug 16, 2010 | 59.00 | 59.59 | 58.83 | 59.50 | 348,302 | +0.15(+0.25%) |
Aug 13, 2010 | 59.35 | 59.63 | 58.92 | 59.35 | 362,536 | +0.13(+0.22%) |
Aug 12, 2010 | 58.14 | 59.37 | 58.14 | 59.22 | 404,957 | +0.35(+0.59%) |
Aug 11, 2010 | 59.35 | 59.50 | 58.60 | 58.87 | 1,001,114 | -1.11(-1.85%) |
Aug 10, 2010 | 59.92 | 60.25 | 59.50 | 59.98 | 735,771 | -0.23(-0.37%) |
Aug 09, 2010 | 59.79 | 60.31 | 59.72 | 60.21 | 468,517 | +0.50(+0.84%) |
Aug 06, 2010 | 59.71 | 59.75 | 58.05 | 59.71 | 798,812 | +0.82(+1.39%) |
Aug 05, 2010 | 58.62 | 59.17 | 58.52 | 58.89 | 408,204 | +0.23(+0.38%) |
Aug 04, 2010 | 58.51 | 59.03 | 58.36 | 58.66 | 334,489 | +0.47(+0.81%) |
Aug 03, 2010 | 58.51 | 58.63 | 58.06 | 58.19 | 1,510 | -0.64(-1.08%) |