Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.84 | 74.44 | 73.18 | 73.84 | 1,862,765 | +0.43(+0.59%) |
Sep 29, 2010 | 73.77 | 73.83 | 73.22 | 73.40 | 1,123,027 | -0.57(-0.77%) |
Sep 28, 2010 | 73.63 | 74.21 | 72.46 | 73.98 | 10,708 | +0.51(+0.69%) |
Sep 27, 2010 | 73.34 | 74.03 | 73.34 | 73.47 | 1,528,892 | -0.23(-0.31%) |
Sep 24, 2010 | 72.56 | 73.70 | 72.34 | 73.70 | 2,044,264 | +1.69(+2.34%) |
Sep 23, 2010 | 72.01 | 72.40 | 71.07 | 72.01 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.92 | 72.22 | 71.62 | 72.03 | 1,768,563 | -0.02(-0.03%) |
Sep 21, 2010 | 72.46 | 72.58 | 71.70 | 72.05 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.53 | 72.68 | 72.14 | 72.50 | 1,962,539 | +0.21(+0.29%) |
Sep 17, 2010 | 72.28 | 72.76 | 72.21 | 72.28 | 2,097,833 | +0.13(+0.18%) |
Sep 15, 2010 | 71.68 | 72.20 | 71.29 | 72.15 | 1,622,746 | +0.26(+0.36%) |
Sep 14, 2010 | 71.47 | 72.37 | 71.35 | 71.89 | 18,884 | +0.43(+0.60%) |
Sep 13, 2010 | 71.22 | 71.63 | 71.03 | 71.47 | 1,536,100 | +0.74(+1.05%) |
Sep 10, 2010 | 70.86 | 71.09 | 70.67 | 70.72 | 1,236,574 | -0.10(-0.14%) |
Sep 09, 2010 | 71.50 | 71.60 | 70.75 | 70.82 | 1,834,624 | -0.01(-0.01%) |
Sep 08, 2010 | 70.88 | 71.29 | 70.71 | 70.83 | 10,670 | +0.12(+0.17%) |
Sep 07, 2010 | 71.02 | 71.35 | 70.56 | 70.71 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.11 | 71.45 | 70.66 | 71.37 | 1,876,292 | +0.89(+1.27%) |
Sep 02, 2010 | 71.00 | 71.00 | 69.73 | 70.48 | 6,975 | -0.41(-0.58%) |
Sep 01, 2010 | 70.95 | 72.23 | 70.43 | 70.89 | 3,524,835 | +0.95(+1.36%) |
Aug 31, 2010 | 69.84 | 70.35 | 69.27 | 69.93 | 21,001 | -0.22(-0.31%) |
Aug 30, 2010 | 70.86 | 71.21 | 69.94 | 70.15 | 1,502,577 | -0.88(-1.24%) |
Aug 27, 2010 | 71.03 | 71.03 | 69.39 | 71.03 | 2,171,028 | +1.05(+1.50%) |
Aug 26, 2010 | 70.24 | 70.80 | 69.51 | 69.98 | 1,459,300 | +0.05(+0.07%) |
Aug 25, 2010 | 69.75 | 70.30 | 68.79 | 69.93 | 2,251,490 | -0.18(-0.26%) |
Aug 24, 2010 | 69.54 | 71.40 | 69.54 | 70.11 | 15,069 | -1.09(-1.53%) |
Aug 23, 2010 | 72.17 | 72.41 | 71.15 | 71.20 | 1,537,114 | -0.70(-0.97%) |
Aug 20, 2010 | 71.02 | 72.00 | 71.02 | 71.90 | 1,946,858 | +0.20(+0.27%) |
Aug 19, 2010 | 72.20 | 72.25 | 71.22 | 71.71 | 12,378 | -0.80(-1.10%) |
Aug 18, 2010 | 72.44 | 72.89 | 72.11 | 72.50 | 1,911,613 | -0.04(-0.06%) |
Aug 17, 2010 | 72.38 | 73.03 | 71.95 | 72.55 | 11,938 | +0.94(+1.32%) |
Aug 16, 2010 | 70.62 | 72.10 | 69.98 | 71.60 | 1,993,532 | +0.56(+0.79%) |
Aug 13, 2010 | 71.04 | 71.28 | 70.54 | 71.04 | 1,861,340 | -0.02(-0.02%) |
Aug 12, 2010 | 70.33 | 71.28 | 69.83 | 71.06 | 2,304,878 | +0.37(+0.52%) |
Aug 11, 2010 | 70.83 | 71.37 | 70.34 | 70.69 | 2,265,028 | -1.49(-2.06%) |
Aug 10, 2010 | 71.63 | 72.43 | 71.23 | 72.18 | 1,899,731 | -0.07(-0.10%) |
Aug 09, 2010 | 71.63 | 72.34 | 71.63 | 72.25 | 1,352,670 | +0.83(+1.16%) |
Aug 06, 2010 | 71.42 | 72.11 | 70.59 | 71.42 | 1,478,632 | -0.65(-0.90%) |
Aug 05, 2010 | 71.65 | 72.15 | 71.45 | 72.07 | 1,540,400 | +0.09(+0.12%) |
Aug 04, 2010 | 71.72 | 72.11 | 71.36 | 71.98 | 6,387 | +0.53(+0.74%) |
Aug 03, 2010 | 71.10 | 71.79 | 71.06 | 71.45 | 1,589,395 | -0.06(-0.08%) |
Aug 02, 2010 | 71.41 | 71.82 | 71.28 | 71.51 | 3,091,867 | +0.85(+1.21%) |
Jul 30, 2010 | 70.93 | 71.14 | 69.03 | 70.66 | 2,474,481 | +0.82(+1.18%) |
Jul 29, 2010 | 70.76 | 71.01 | 69.52 | 69.84 | 4,224 | -0.38(-0.54%) |
Jul 28, 2010 | 70.22 | 70.58 | 69.19 | 70.22 | 299 | +0.37(+0.52%) |
Jul 27, 2010 | 69.85 | 70.31 | 69.54 | 69.85 | 4,670 | +0.15(+0.21%) |
Jul 26, 2010 | 69.30 | 69.98 | 69.23 | 69.70 | 1,626,921 | +0.21(+0.30%) |
Jul 23, 2010 | 68.59 | 69.53 | 68.26 | 69.49 | 1,697,970 | +0.86(+1.26%) |
Jul 22, 2010 | 67.83 | 69.47 | 67.61 | 68.63 | 16,075 | +1.60(+2.39%) |
Jul 21, 2010 | 67.52 | 67.75 | 66.38 | 67.03 | 2,429,036 | -0.07(-0.11%) |
Jul 20, 2010 | 67.10 | 67.20 | 65.18 | 67.10 | 2,127,224 | +1.16(+1.75%) |
Jul 19, 2010 | 66.18 | 66.31 | 65.38 | 65.95 | 1,699,464 | +0.06(+0.09%) |
Jul 16, 2010 | 65.89 | 67.04 | 65.67 | 65.89 | 2,490,524 | -1.51(-2.23%) |
Jul 15, 2010 | 67.54 | 67.67 | 66.48 | 67.39 | 1,969,310 | -0.02(-0.02%) |
Jul 14, 2010 | 66.19 | 67.70 | 65.97 | 67.41 | 47,005 | -0.54(-0.79%) |
Jul 13, 2010 | 66.83 | 68.26 | 66.61 | 67.95 | 2,367,080 | +1.62(+2.44%) |
Jul 12, 2010 | 65.97 | 66.53 | 65.71 | 66.33 | 1,523,282 | +0.14(+0.21%) |
Jul 09, 2010 | 66.19 | 66.57 | 65.70 | 66.19 | 1,814,459 | +0.20(+0.31%) |
Jul 08, 2010 | 65.59 | 65.99 | 65.16 | 65.99 | 8,142 | +0.95(+1.46%) |
Jul 07, 2010 | 63.21 | 65.07 | 63.11 | 65.03 | 2,055,136 | +1.99(+3.16%) |
Jul 06, 2010 | 63.19 | 63.47 | 62.28 | 63.04 | 1,867 | +0.47(+0.75%) |
Jul 02, 2010 | 62.57 | 62.95 | 61.99 | 62.57 | 1,817,033 | +0.10(+0.16%) |