Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 63.23 | 64.09 | 63.12 | 63.91 | 3,114,863 | +0.42(+0.66%) |
Oct 28, 2010 | 64.05 | 64.12 | 63.16 | 63.50 | 3,381,267 | -0.09(-0.15%) |
Oct 27, 2010 | 62.90 | 63.67 | 62.20 | 63.59 | 4,327,736 | -0.35(-0.55%) |
Oct 25, 2010 | 64.64 | 65.43 | 63.91 | 63.95 | 4,365,739 | -0.15(-0.23%) |
Oct 22, 2010 | 65.26 | 65.47 | 63.77 | 64.09 | 5,542,956 | -1.06(-1.62%) |
Oct 21, 2010 | 65.59 | 65.71 | 64.64 | 65.15 | 4,199,201 | -0.27(-0.42%) |
Oct 20, 2010 | 64.46 | 65.83 | 64.45 | 65.42 | 5,019,035 | +0.90(+1.39%) |
Oct 19, 2010 | 65.64 | 66.11 | 63.92 | 64.52 | 8,014,604 | -2.57(-3.83%) |
Oct 18, 2010 | 65.90 | 67.29 | 65.50 | 67.09 | 6,003,000 | +1.39(+2.12%) |
Oct 15, 2010 | 65.67 | 65.75 | 64.81 | 65.70 | 6,157,951 | +0.57(+0.88%) |
Oct 14, 2010 | 65.13 | 65.68 | 64.59 | 65.12 | 5,000,376 | -0.04(-0.06%) |
Oct 13, 2010 | 64.61 | 65.47 | 64.12 | 65.16 | 4,900,024 | +1.08(+1.69%) |
Oct 12, 2010 | 63.97 | 64.45 | 63.23 | 64.07 | 3,998,824 | -0.28(-0.43%) |
Oct 11, 2010 | 64.08 | 64.78 | 63.85 | 64.35 | 3,350,978 | +0.30(+0.47%) |
Oct 08, 2010 | 64.05 | 64.31 | 62.56 | 64.05 | 4,994,999 | +1.19(+1.89%) |
Oct 07, 2010 | 63.19 | 63.59 | 62.15 | 62.86 | 4,588,024 | -0.07(-0.11%) |
Oct 06, 2010 | 62.22 | 62.98 | 62.03 | 62.93 | 4,139,927 | +0.54(+0.87%) |
Oct 05, 2010 | 61.97 | 62.56 | 61.54 | 62.39 | 5,418,809 | +1.19(+1.95%) |
Oct 04, 2010 | 61.56 | 62.39 | 60.88 | 61.20 | 4,406,456 | -0.80(-1.29%) |
Oct 01, 2010 | 62.00 | 62.69 | 61.46 | 62.00 | 7,219,509 | +0.33(+0.54%) |
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |
Sep 01, 2010 | 57.56 | 58.73 | 57.54 | 58.33 | 5,469,493 | +1.65(+2.90%) |
Aug 31, 2010 | 56.63 | 56.97 | 55.96 | 56.68 | 6,825 | +0.12(+0.21%) |
Aug 30, 2010 | 56.62 | 57.44 | 56.52 | 56.56 | 6,193,263 | +1.27(+2.30%) |
Aug 27, 2010 | 56.53 | 56.86 | 54.63 | 55.29 | 6,003,683 | -0.71(-1.26%) |
Aug 26, 2010 | 55.99 | 56.41 | 54.99 | 55.99 | 14,945 | +1.32(+2.42%) |
Aug 25, 2010 | 54.79 | 54.92 | 53.84 | 54.67 | 64,929 | -0.52(-0.94%) |
Aug 24, 2010 | 55.51 | 56.06 | 55.10 | 55.19 | 770 | -1.25(-2.21%) |
Aug 23, 2010 | 57.34 | 57.52 | 56.37 | 56.43 | 5,778,162 | -0.67(-1.18%) |
Aug 20, 2010 | 57.39 | 57.56 | 56.78 | 57.11 | 5,383,531 | -0.77(-1.33%) |
Aug 19, 2010 | 58.35 | 58.56 | 57.51 | 57.88 | 770 | -0.68(-1.16%) |
Aug 18, 2010 | 58.38 | 58.83 | 57.78 | 58.56 | 158 | -0.11(-0.18%) |
Aug 17, 2010 | 58.26 | 58.98 | 58.04 | 58.67 | 1,822 | +1.01(+1.75%) |
Aug 16, 2010 | 57.28 | 57.84 | 57.09 | 57.66 | 4,218,824 | +0.09(+0.15%) |
Aug 13, 2010 | 57.57 | 58.41 | 57.44 | 57.57 | 4,332,226 | -0.37(-0.64%) |
Aug 12, 2010 | 57.57 | 58.88 | 57.41 | 57.94 | 6,277,941 | -0.30(-0.52%) |
Aug 11, 2010 | 58.98 | 59.15 | 58.06 | 58.25 | 59,400 | -1.61(-2.69%) |
Aug 10, 2010 | 59.91 | 60.50 | 59.19 | 59.85 | 634 | -0.85(-1.39%) |
Aug 09, 2010 | 60.76 | 61.08 | 60.07 | 60.70 | 3,768,324 | +0.17(+0.28%) |
Aug 06, 2010 | 60.53 | 60.93 | 59.37 | 60.53 | 7,358,669 | -1.01(-1.64%) |
Aug 05, 2010 | 61.25 | 61.73 | 60.69 | 61.54 | 5,406,372 | -0.13(-0.21%) |
Aug 04, 2010 | 61.92 | 62.24 | 60.89 | 61.67 | 40,438 | -0.16(-0.27%) |
Aug 03, 2010 | 61.94 | 62.21 | 61.27 | 61.83 | 5,860,068 | -0.28(-0.46%) |