Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 69.83 | 70.34 | 69.26 | 69.92 | 21,005 | -0.22(-0.31%) |
Aug 30, 2010 | 70.85 | 71.20 | 69.93 | 70.14 | 1,502,810 | -0.88(-1.24%) |
Aug 27, 2010 | 71.02 | 71.02 | 69.38 | 71.02 | 2,171,365 | +1.05(+1.50%) |
Aug 26, 2010 | 70.23 | 70.79 | 69.50 | 69.97 | 1,459,527 | +0.05(+0.07%) |
Aug 25, 2010 | 69.74 | 70.29 | 68.77 | 69.92 | 2,251,840 | -0.18(-0.26%) |
Aug 24, 2010 | 69.53 | 71.39 | 69.53 | 70.10 | 15,071 | -1.09(-1.53%) |
Aug 23, 2010 | 72.16 | 72.40 | 71.14 | 71.19 | 1,537,353 | -0.70(-0.97%) |
Aug 20, 2010 | 71.01 | 71.99 | 71.01 | 71.89 | 1,947,161 | +0.20(+0.27%) |
Aug 19, 2010 | 72.19 | 72.24 | 71.21 | 71.70 | 12,380 | -0.80(-1.10%) |
Aug 18, 2010 | 72.43 | 72.88 | 72.09 | 72.49 | 1,911,910 | -0.04(-0.06%) |
Aug 17, 2010 | 72.37 | 73.02 | 71.94 | 72.53 | 11,940 | +0.94(+1.32%) |
Aug 16, 2010 | 70.61 | 72.09 | 69.97 | 71.59 | 1,993,842 | +0.56(+0.79%) |
Aug 13, 2010 | 71.03 | 71.26 | 70.53 | 71.03 | 1,861,629 | -0.02(-0.02%) |
Aug 12, 2010 | 70.32 | 71.26 | 69.82 | 71.04 | 2,305,236 | +0.37(+0.52%) |
Aug 11, 2010 | 70.82 | 71.35 | 70.33 | 70.68 | 2,265,380 | -1.49(-2.06%) |
Aug 10, 2010 | 71.61 | 72.42 | 71.22 | 72.17 | 1,900,026 | -0.07(-0.10%) |
Aug 09, 2010 | 71.61 | 72.33 | 71.61 | 72.24 | 1,352,880 | +0.83(+1.16%) |
Aug 06, 2010 | 71.41 | 72.10 | 70.58 | 71.41 | 1,478,862 | -0.65(-0.90%) |
Aug 05, 2010 | 71.64 | 72.14 | 71.44 | 72.06 | 1,540,639 | +0.09(+0.12%) |
Aug 04, 2010 | 71.70 | 72.09 | 71.35 | 71.97 | 6,388 | +0.53(+0.74%) |
Aug 03, 2010 | 71.09 | 71.78 | 71.04 | 71.44 | 1,589,642 | -0.06(-0.08%) |
Aug 02, 2010 | 71.39 | 71.81 | 71.27 | 71.50 | 3,092,347 | +0.85(+1.21%) |
Jul 30, 2010 | 70.92 | 71.13 | 69.02 | 70.65 | 2,474,865 | +0.82(+1.18%) |
Jul 29, 2010 | 70.75 | 71.00 | 69.51 | 69.82 | 4,225 | -0.38(-0.54%) |
Jul 28, 2010 | 70.21 | 70.56 | 69.18 | 70.21 | 299 | +0.37(+0.52%) |
Jul 27, 2010 | 69.84 | 70.30 | 69.53 | 69.84 | 4,671 | +0.15(+0.21%) |
Jul 26, 2010 | 69.29 | 69.97 | 69.22 | 69.69 | 1,627,174 | +0.21(+0.30%) |
Jul 23, 2010 | 68.58 | 69.52 | 68.25 | 69.48 | 1,698,234 | +0.86(+1.26%) |
Jul 22, 2010 | 67.81 | 69.46 | 67.59 | 68.62 | 16,078 | +1.60(+2.39%) |
Jul 21, 2010 | 67.51 | 67.74 | 66.37 | 67.02 | 2,429,413 | -0.07(-0.11%) |
Jul 20, 2010 | 67.09 | 67.19 | 65.17 | 67.09 | 2,127,554 | +1.16(+1.75%) |
Jul 19, 2010 | 66.17 | 66.30 | 65.37 | 65.93 | 1,699,728 | +0.06(+0.09%) |
Jul 16, 2010 | 65.88 | 67.03 | 65.66 | 65.88 | 2,490,910 | -1.51(-2.23%) |
Jul 15, 2010 | 67.53 | 67.66 | 66.47 | 67.38 | 1,969,616 | -0.02(-0.02%) |
Jul 14, 2010 | 66.18 | 67.69 | 65.96 | 67.40 | 47,013 | -0.54(-0.79%) |
Jul 13, 2010 | 66.82 | 68.25 | 66.60 | 67.94 | 2,367,447 | +1.62(+2.44%) |
Jul 12, 2010 | 65.96 | 66.52 | 65.70 | 66.32 | 1,523,519 | +0.14(+0.21%) |
Jul 09, 2010 | 66.18 | 66.56 | 65.69 | 66.18 | 1,814,741 | +0.20(+0.31%) |
Jul 08, 2010 | 65.58 | 65.98 | 65.15 | 65.98 | 8,144 | +0.95(+1.46%) |
Jul 07, 2010 | 63.20 | 65.06 | 63.10 | 65.02 | 2,055,455 | +1.99(+3.16%) |
Jul 06, 2010 | 63.18 | 63.46 | 62.27 | 63.03 | 1,867 | +0.47(+0.75%) |
Jul 02, 2010 | 62.56 | 62.94 | 61.98 | 62.56 | 1,817,316 | +0.10(+0.16%) |
Jul 01, 2010 | 62.46 | 62.85 | 61.60 | 62.46 | 2,706,715 | +0.63(+1.01%) |
Jun 30, 2010 | 62.99 | 63.44 | 61.72 | 61.83 | 1,040 | -1.03(-1.64%) |
Jun 29, 2010 | 63.87 | 64.05 | 62.61 | 62.87 | 8,589 | -1.78(-2.76%) |
Jun 25, 2010 | 64.65 | 65.10 | 63.84 | 64.65 | 2,751,733 | +0.28(+0.44%) |
Jun 24, 2010 | 65.01 | 65.72 | 64.27 | 64.36 | 3,613 | -0.89(-1.37%) |
Jun 23, 2010 | 65.50 | 65.94 | 64.36 | 65.26 | 3,738 | -0.28(-0.43%) |
Jun 22, 2010 | 66.53 | 67.08 | 65.53 | 65.54 | 2,182,540 | -1.04(-1.56%) |
Jun 21, 2010 | 66.71 | 67.76 | 66.16 | 66.59 | 2,642,398 | +0.54(+0.81%) |
Jun 18, 2010 | 66.05 | 66.49 | 65.74 | 66.05 | 2,543,606 | +0.35(+0.53%) |
Jun 17, 2010 | 65.50 | 65.74 | 64.42 | 65.70 | 2,596,130 | +0.53(+0.81%) |
Jun 16, 2010 | 63.95 | 65.32 | 63.95 | 65.17 | 2,369,168 | +0.64(+1.00%) |
Jun 15, 2010 | 63.48 | 64.55 | 63.13 | 64.53 | 3,414,109 | +1.46(+2.32%) |
Jun 14, 2010 | 63.66 | 63.99 | 62.99 | 63.06 | 2,709,013 | -0.23(-0.36%) |
Jun 11, 2010 | 62.47 | 63.34 | 62.47 | 63.29 | 1,806,772 | +0.11(+0.17%) |
Jun 10, 2010 | 62.84 | 63.82 | 62.67 | 63.18 | 6,719 | +1.26(+2.04%) |
Jun 09, 2010 | 62.35 | 62.95 | 61.65 | 61.92 | 2,656,443 | +0.14(+0.22%) |
Jun 08, 2010 | 60.44 | 61.89 | 60.08 | 61.78 | 3,493,827 | +1.38(+2.28%) |
Jun 07, 2010 | 60.56 | 61.37 | 60.30 | 60.41 | 4,601,302 | +0.10(+0.16%) |
Jun 04, 2010 | 60.31 | 61.44 | 60.21 | 60.31 | 4,815,113 | -1.90(-3.05%) |
Jun 03, 2010 | 63.11 | 63.23 | 61.66 | 62.21 | 3,968,046 | -0.93(-1.47%) |
Jun 02, 2010 | 62.23 | 63.18 | 61.47 | 63.14 | 18,227 | +1.45(+2.35%) |