Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 71.88 | 72.95 | 71.87 | 71.88 | 412 | -0.37(-0.52%) |
Sep 29, 2010 | 71.82 | 72.66 | 71.52 | 72.26 | 242,175 | -0.01(-0.01%) |
Sep 28, 2010 | 71.58 | 72.42 | 71.34 | 72.27 | 2,836 | +1.00(+1.40%) |
Sep 27, 2010 | 71.52 | 71.66 | 70.88 | 71.27 | 392,778 | -0.28(-0.39%) |
Sep 24, 2010 | 69.48 | 71.64 | 69.43 | 71.55 | 513,866 | +2.64(+3.83%) |
Sep 23, 2010 | 69.55 | 69.96 | 68.76 | 68.91 | 292,216 | -1.01(-1.44%) |
Sep 22, 2010 | 69.55 | 70.06 | 69.09 | 69.92 | 460,183 | +0.28(+0.40%) |
Sep 21, 2010 | 69.14 | 70.26 | 69.06 | 69.64 | 415,938 | +0.22(+0.32%) |
Sep 20, 2010 | 67.83 | 69.44 | 67.83 | 69.42 | 523,411 | +1.89(+2.80%) |
Sep 17, 2010 | 67.52 | 67.86 | 66.80 | 67.52 | 367,870 | +0.87(+1.31%) |
Sep 15, 2010 | 66.62 | 66.74 | 66.38 | 66.65 | 154,887 | -0.04(-0.06%) |
Sep 14, 2010 | 66.86 | 67.05 | 66.55 | 66.69 | 177,657 | -0.25(-0.38%) |
Sep 13, 2010 | 66.82 | 66.98 | 66.38 | 66.94 | 279,492 | +0.58(+0.88%) |
Sep 10, 2010 | 66.25 | 66.53 | 65.95 | 66.36 | 231,183 | +0.19(+0.29%) |
Sep 09, 2010 | 66.48 | 66.56 | 65.90 | 66.17 | 499 | +0.12(+0.18%) |
Sep 08, 2010 | 65.88 | 66.34 | 65.81 | 66.05 | 238,089 | +0.19(+0.29%) |
Sep 07, 2010 | 66.53 | 66.58 | 65.84 | 65.86 | 231,181 | -0.83(-1.25%) |
Sep 03, 2010 | 66.08 | 66.71 | 65.88 | 66.69 | 220,499 | +0.95(+1.45%) |
Sep 02, 2010 | 65.17 | 65.81 | 64.86 | 65.74 | 327,241 | +0.79(+1.21%) |
Sep 01, 2010 | 64.57 | 65.25 | 64.27 | 64.96 | 445,248 | +1.11(+1.73%) |
Aug 31, 2010 | 63.75 | 64.29 | 63.35 | 63.85 | 5,776 | -0.39(-0.60%) |
Aug 30, 2010 | 65.26 | 65.26 | 64.24 | 64.24 | 373,100 | -1.08(-1.65%) |
Aug 27, 2010 | 64.79 | 65.32 | 64.42 | 65.31 | 389,960 | +0.33(+0.51%) |
Aug 26, 2010 | 65.57 | 65.63 | 64.73 | 64.98 | 699 | -0.47(-0.71%) |
Aug 25, 2010 | 65.27 | 65.58 | 64.35 | 65.45 | 999 | +0.16(+0.24%) |
Aug 24, 2010 | 65.11 | 65.75 | 64.99 | 65.29 | 446,327 | -0.34(-0.52%) |
Aug 23, 2010 | 66.04 | 66.43 | 65.46 | 65.63 | 249,481 | -0.26(-0.40%) |
Aug 20, 2010 | 65.80 | 65.98 | 65.42 | 65.90 | 243,938 | -0.10(-0.15%) |
Aug 19, 2010 | 66.44 | 66.51 | 65.84 | 65.99 | 384,116 | -0.70(-1.05%) |
Aug 18, 2010 | 66.42 | 67.13 | 66.16 | 66.69 | 319,059 | +0.33(+0.50%) |
Aug 17, 2010 | 66.12 | 66.67 | 65.92 | 66.36 | 299 | +0.70(+1.06%) |
Aug 16, 2010 | 65.21 | 65.74 | 64.97 | 65.66 | 280,597 | +0.16(+0.24%) |
Aug 13, 2010 | 65.51 | 65.68 | 64.93 | 65.51 | 445,390 | +0.00(+0.00%) |
Aug 12, 2010 | 65.11 | 66.10 | 65.11 | 65.51 | 392,219 | -0.45(-0.68%) |
Aug 11, 2010 | 66.31 | 66.40 | 65.82 | 65.95 | 337,563 | -1.24(-1.85%) |
Aug 10, 2010 | 67.30 | 67.62 | 66.87 | 67.19 | 228,451 | -0.37(-0.55%) |
Aug 09, 2010 | 67.17 | 67.79 | 66.95 | 67.56 | 267,068 | +0.71(+1.06%) |
Aug 06, 2010 | 66.86 | 66.95 | 66.23 | 66.86 | 359,683 | -0.08(-0.12%) |
Aug 05, 2010 | 66.89 | 67.24 | 66.67 | 66.93 | 199 | -0.21(-0.32%) |
Aug 04, 2010 | 66.63 | 67.15 | 66.31 | 67.15 | 377,768 | +0.75(+1.12%) |
Aug 03, 2010 | 67.27 | 67.74 | 66.31 | 66.40 | 999 | -0.91(-1.35%) |
Aug 02, 2010 | 66.45 | 67.34 | 66.34 | 67.31 | 423,744 | +1.04(+1.57%) |
Jul 30, 2010 | 66.27 | 67.62 | 64.30 | 66.27 | 1,107,409 | -2.42(-3.53%) |
Jul 29, 2010 | 68.43 | 68.88 | 67.86 | 68.70 | 335,887 | -0.51(-0.74%) |
Jul 28, 2010 | 69.21 | 69.26 | 68.03 | 69.21 | 697 | +0.00(+0.00%) |
Jul 27, 2010 | 69.21 | 69.78 | 68.99 | 69.21 | 499 | -0.24(-0.35%) |
Jul 26, 2010 | 68.18 | 69.46 | 68.18 | 69.45 | 213,037 | +1.26(+1.85%) |
Jul 23, 2010 | 67.82 | 68.19 | 67.57 | 68.19 | 433,796 | +0.16(+0.23%) |
Jul 22, 2010 | 67.54 | 68.40 | 67.40 | 68.04 | 398,754 | +1.10(+1.64%) |
Jul 21, 2010 | 67.94 | 67.94 | 66.84 | 66.94 | 361,686 | -0.86(-1.27%) |
Jul 20, 2010 | 66.07 | 67.86 | 65.90 | 67.81 | 433,653 | +1.64(+2.48%) |
Jul 19, 2010 | 66.17 | 66.40 | 65.90 | 66.17 | 359,242 | +0.30(+0.46%) |
Jul 16, 2010 | 65.87 | 66.62 | 65.81 | 65.87 | 601,075 | -0.93(-1.39%) |
Jul 15, 2010 | 66.45 | 66.96 | 65.82 | 66.80 | 392,585 | +0.39(+0.58%) |
Jul 14, 2010 | 66.45 | 66.83 | 66.18 | 66.41 | 228,159 | -0.26(-0.39%) |
Jul 13, 2010 | 65.79 | 66.81 | 65.74 | 66.67 | 659,053 | +1.34(+2.05%) |
Jul 12, 2010 | 65.38 | 65.72 | 65.16 | 65.33 | 398,155 | -0.07(-0.10%) |
Jul 09, 2010 | 65.40 | 65.48 | 64.90 | 65.40 | 361,615 | +0.16(+0.25%) |
Jul 08, 2010 | 64.96 | 65.35 | 64.67 | 65.24 | 641,917 | +0.55(+0.85%) |
Jul 07, 2010 | 64.03 | 64.68 | 63.66 | 64.68 | 439,125 | +0.78(+1.21%) |
Jul 06, 2010 | 63.91 | 65.06 | 63.50 | 63.91 | 200 | -0.44(-0.68%) |
Jul 02, 2010 | 64.34 | 65.28 | 64.25 | 64.34 | 399,790 | -0.48(-0.75%) |