Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 63.79 | 64.32 | 63.38 | 63.89 | 5,772 | -0.39(-0.60%) |
Aug 30, 2010 | 65.29 | 65.29 | 64.27 | 64.27 | 372,887 | -1.08(-1.65%) |
Aug 27, 2010 | 64.83 | 65.36 | 64.46 | 65.35 | 389,737 | +0.33(+0.51%) |
Aug 26, 2010 | 65.60 | 65.67 | 64.77 | 65.02 | 698 | -0.47(-0.71%) |
Aug 25, 2010 | 65.30 | 65.61 | 64.39 | 65.49 | 998 | +0.16(+0.24%) |
Aug 24, 2010 | 65.15 | 65.79 | 65.03 | 65.33 | 446,072 | -0.34(-0.52%) |
Aug 23, 2010 | 66.08 | 66.47 | 65.50 | 65.67 | 249,339 | -0.26(-0.40%) |
Aug 20, 2010 | 65.84 | 66.02 | 65.46 | 65.93 | 243,799 | -0.10(-0.15%) |
Aug 19, 2010 | 66.48 | 66.55 | 65.88 | 66.03 | 383,896 | -0.70(-1.05%) |
Aug 18, 2010 | 66.46 | 67.17 | 66.20 | 66.73 | 318,877 | +0.33(+0.50%) |
Aug 17, 2010 | 66.16 | 66.71 | 65.96 | 66.40 | 298 | +0.70(+1.06%) |
Aug 16, 2010 | 65.24 | 65.78 | 65.01 | 65.70 | 280,436 | +0.16(+0.24%) |
Aug 13, 2010 | 65.55 | 65.72 | 64.96 | 65.55 | 445,136 | +0.00(+0.00%) |
Aug 12, 2010 | 65.15 | 66.14 | 65.15 | 65.55 | 391,995 | -0.45(-0.68%) |
Aug 11, 2010 | 66.35 | 66.44 | 65.86 | 65.99 | 337,370 | -1.24(-1.85%) |
Aug 10, 2010 | 67.34 | 67.66 | 66.91 | 67.23 | 228,320 | -0.37(-0.55%) |
Aug 09, 2010 | 67.20 | 67.83 | 66.99 | 67.60 | 266,915 | +0.71(+1.06%) |
Aug 06, 2010 | 66.89 | 66.99 | 66.26 | 66.89 | 359,477 | -0.08(-0.12%) |
Aug 05, 2010 | 66.93 | 67.28 | 66.71 | 66.97 | 198 | -0.21(-0.32%) |
Aug 04, 2010 | 66.67 | 67.19 | 66.35 | 67.19 | 377,552 | +0.75(+1.12%) |
Aug 03, 2010 | 67.31 | 67.78 | 66.35 | 66.44 | 998 | -0.91(-1.35%) |
Aug 02, 2010 | 66.49 | 67.38 | 66.38 | 67.35 | 423,502 | +1.04(+1.57%) |
Jul 30, 2010 | 66.31 | 67.66 | 64.33 | 66.31 | 1,106,776 | -2.43(-3.53%) |
Jul 29, 2010 | 68.47 | 68.92 | 67.90 | 68.74 | 335,695 | -0.51(-0.74%) |
Jul 28, 2010 | 69.25 | 69.30 | 68.07 | 69.25 | 696 | +0.00(+0.00%) |
Jul 27, 2010 | 69.25 | 69.82 | 69.03 | 69.25 | 498 | -0.24(-0.35%) |
Jul 26, 2010 | 68.22 | 69.50 | 68.22 | 69.49 | 212,915 | +1.26(+1.85%) |
Jul 23, 2010 | 67.85 | 68.23 | 67.61 | 68.23 | 433,548 | +0.16(+0.23%) |
Jul 22, 2010 | 67.58 | 68.44 | 67.44 | 68.08 | 398,526 | +1.10(+1.64%) |
Jul 21, 2010 | 67.98 | 67.98 | 66.87 | 66.98 | 361,479 | -0.86(-1.27%) |
Jul 20, 2010 | 66.11 | 67.90 | 65.93 | 67.84 | 433,405 | +1.64(+2.48%) |
Jul 19, 2010 | 66.21 | 66.44 | 65.93 | 66.21 | 359,036 | +0.30(+0.46%) |
Jul 16, 2010 | 65.90 | 66.66 | 65.85 | 65.90 | 600,731 | -0.93(-1.39%) |
Jul 15, 2010 | 66.49 | 67.00 | 65.86 | 66.84 | 392,361 | +0.39(+0.58%) |
Jul 14, 2010 | 66.49 | 66.86 | 66.21 | 66.45 | 228,028 | -0.26(-0.39%) |
Jul 13, 2010 | 65.83 | 66.85 | 65.78 | 66.71 | 658,676 | +1.34(+2.05%) |
Jul 12, 2010 | 65.42 | 65.76 | 65.20 | 65.37 | 397,927 | -0.07(-0.10%) |
Jul 09, 2010 | 65.44 | 65.52 | 64.93 | 65.44 | 361,408 | +0.16(+0.25%) |
Jul 08, 2010 | 64.99 | 65.39 | 64.71 | 65.27 | 641,550 | +0.55(+0.85%) |
Jul 07, 2010 | 64.07 | 64.72 | 63.69 | 64.72 | 438,874 | +0.78(+1.21%) |
Jul 06, 2010 | 63.95 | 65.10 | 63.54 | 63.95 | 199 | -0.44(-0.68%) |
Jul 02, 2010 | 64.38 | 65.32 | 64.28 | 64.38 | 399,561 | -0.48(-0.75%) |
Jul 01, 2010 | 65.03 | 65.50 | 64.49 | 64.87 | 565,935 | -0.24(-0.37%) |
Jun 30, 2010 | 65.84 | 66.21 | 64.98 | 65.11 | 435 | -0.93(-1.41%) |
Jun 29, 2010 | 66.04 | 67.52 | 65.78 | 66.04 | 302 | -2.33(-3.41%) |
Jun 25, 2010 | 68.37 | 68.94 | 68.12 | 68.37 | 308,284 | +0.01(+0.01%) |
Jun 24, 2010 | 68.96 | 69.40 | 68.32 | 68.36 | 185,036 | -0.81(-1.16%) |
Jun 23, 2010 | 69.61 | 69.65 | 68.90 | 69.16 | 288,959 | -0.45(-0.64%) |
Jun 22, 2010 | 70.68 | 71.13 | 69.52 | 69.61 | 474,086 | -0.88(-1.25%) |
Jun 21, 2010 | 71.60 | 71.66 | 70.30 | 70.49 | 208,480 | -0.54(-0.76%) |
Jun 18, 2010 | 71.04 | 71.54 | 70.94 | 71.04 | 271,219 | -0.24(-0.34%) |
Jun 17, 2010 | 71.30 | 71.36 | 70.93 | 71.28 | 187,386 | +0.03(+0.04%) |
Jun 16, 2010 | 70.97 | 71.39 | 70.61 | 71.25 | 290,425 | -0.03(-0.04%) |
Jun 15, 2010 | 70.01 | 71.30 | 70.01 | 71.28 | 247,293 | +1.56(+2.24%) |
Jun 14, 2010 | 70.11 | 70.26 | 69.62 | 69.72 | 215,563 | +0.03(+0.04%) |
Jun 11, 2010 | 68.72 | 69.70 | 68.49 | 69.69 | 223,237 | +0.30(+0.43%) |
Jun 10, 2010 | 68.97 | 69.39 | 68.56 | 69.39 | 281,483 | +1.28(+1.88%) |
Jun 09, 2010 | 68.38 | 68.90 | 67.94 | 68.11 | 328,661 | -0.04(-0.06%) |
Jun 08, 2010 | 67.90 | 68.23 | 67.27 | 68.15 | 389,753 | +0.28(+0.41%) |
Jun 07, 2010 | 68.32 | 68.85 | 67.81 | 67.86 | 373,936 | -0.51(-0.75%) |
Jun 04, 2010 | 68.38 | 70.08 | 68.09 | 68.38 | 542,690 | -1.74(-2.48%) |
Jun 03, 2010 | 70.60 | 70.96 | 70.00 | 70.11 | 533,475 | -0.28(-0.40%) |
Jun 02, 2010 | 69.63 | 70.40 | 69.63 | 70.40 | 473,818 | +0.87(+1.26%) |