Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 78.70 | 79.85 | 78.42 | 78.70 | 60,748 | -0.78(-0.99%) |
Sep 29, 2010 | 78.85 | 79.67 | 78.81 | 79.48 | 792 | +0.35(+0.44%) |
Sep 28, 2010 | 79.01 | 79.28 | 78.45 | 79.14 | 4,634 | +0.14(+0.18%) |
Sep 27, 2010 | 78.33 | 79.20 | 78.33 | 79.00 | 10,491,727 | +0.32(+0.40%) |
Sep 24, 2010 | 77.69 | 78.70 | 77.64 | 78.68 | 12,140,000 | +1.43(+1.85%) |
Sep 23, 2010 | 77.25 | 77.90 | 76.98 | 77.25 | 1,808 | -0.53(-0.68%) |
Sep 22, 2010 | 77.21 | 77.78 | 77.09 | 77.78 | 8,380,407 | +0.35(+0.45%) |
Sep 21, 2010 | 77.43 | 77.91 | 76.73 | 77.43 | 8,979,076 | +0.11(+0.14%) |
Sep 20, 2010 | 76.41 | 77.49 | 76.33 | 77.32 | 12,297,286 | +0.94(+1.23%) |
Sep 17, 2010 | 76.38 | 76.62 | 76.09 | 76.38 | 17,722,806 | +0.45(+0.59%) |
Sep 15, 2010 | 75.48 | 76.25 | 75.41 | 75.93 | 8,117,601 | +0.34(+0.45%) |
Sep 14, 2010 | 75.35 | 76.22 | 75.35 | 75.59 | 2,386 | -0.45(-0.59%) |
Sep 13, 2010 | 75.47 | 76.27 | 75.40 | 76.04 | 8,984,774 | +0.95(+1.27%) |
Sep 10, 2010 | 74.50 | 75.27 | 74.07 | 75.09 | 7,532,830 | +0.96(+1.29%) |
Sep 09, 2010 | 74.67 | 74.84 | 74.01 | 74.13 | 5,857,794 | +0.16(+0.22%) |
Sep 08, 2010 | 73.93 | 74.23 | 73.56 | 73.97 | 17,941 | +0.08(+0.10%) |
Sep 07, 2010 | 74.50 | 74.72 | 73.85 | 73.89 | 22,351 | +3.20(+4.52%) |
Sep 06, 2010 | 70.70 | 73.48 | 64.54 | 70.70 | 1,534 | -4.15(-5.55%) |
Sep 03, 2010 | 74.05 | 74.86 | 73.86 | 74.85 | 8,768,551 | +1.49(+2.03%) |
Sep 02, 2010 | 73.94 | 74.06 | 73.13 | 73.36 | 613 | -0.43(-0.58%) |
Sep 01, 2010 | 73.52 | 74.10 | 73.05 | 73.79 | 9,584,427 | +1.60(+2.21%) |
Aug 31, 2010 | 72.07 | 72.74 | 71.74 | 72.19 | 36,442 | -0.48(-0.65%) |
Aug 30, 2010 | 73.38 | 73.49 | 72.57 | 72.67 | 6,433,182 | -0.51(-0.70%) |
Aug 27, 2010 | 72.11 | 73.22 | 71.82 | 73.18 | 10,592,096 | +0.44(+0.60%) |
Aug 26, 2010 | 72.80 | 73.79 | 72.03 | 72.74 | 13,770 | -0.76(-1.03%) |
Aug 25, 2010 | 73.08 | 73.69 | 72.75 | 73.49 | 8,111 | +0.22(+0.30%) |
Aug 24, 2010 | 73.46 | 73.93 | 73.08 | 73.28 | 74,732 | -0.92(-1.24%) |
Aug 23, 2010 | 74.84 | 75.11 | 74.18 | 74.20 | 6,876,621 | -0.60(-0.81%) |
Aug 20, 2010 | 75.52 | 75.67 | 74.49 | 74.80 | 10,646,780 | -0.82(-1.09%) |
Aug 19, 2010 | 75.49 | 76.03 | 75.11 | 75.62 | 16,301 | -0.29(-0.38%) |
Aug 18, 2010 | 75.61 | 76.38 | 74.98 | 75.91 | 2,215 | +0.55(+0.73%) |
Aug 17, 2010 | 75.58 | 76.18 | 75.04 | 75.36 | 25,986 | +0.40(+0.53%) |
Aug 16, 2010 | 74.78 | 75.23 | 74.49 | 74.96 | 6,833,560 | -0.06(-0.08%) |
Aug 13, 2010 | 75.02 | 75.37 | 74.70 | 75.02 | 7,960,898 | -0.25(-0.34%) |
Aug 12, 2010 | 74.91 | 75.55 | 74.81 | 75.27 | 8,748,159 | -0.90(-1.18%) |
Aug 11, 2010 | 76.67 | 76.67 | 75.95 | 76.17 | 216,674 | -1.17(-1.52%) |
Aug 10, 2010 | 77.34 | 77.73 | 76.72 | 77.34 | 852 | -0.10(-0.13%) |
Aug 09, 2010 | 76.73 | 77.64 | 76.50 | 77.44 | 10,451,317 | +1.09(+1.43%) |
Aug 06, 2010 | 76.35 | 76.55 | 75.54 | 76.35 | 10,461,963 | -0.63(-0.81%) |
Aug 05, 2010 | 76.34 | 77.07 | 76.22 | 76.98 | 7,741,693 | +0.33(+0.43%) |
Aug 04, 2010 | 76.18 | 76.79 | 75.82 | 76.65 | 8,826 | +0.53(+0.69%) |
Aug 03, 2010 | 75.93 | 76.52 | 75.52 | 76.13 | 171 | -0.23(-0.30%) |
Aug 02, 2010 | 75.47 | 76.61 | 75.47 | 76.35 | 10,981,915 | +1.38(+1.84%) |
Jul 30, 2010 | 75.05 | 75.31 | 74.18 | 74.97 | 10,319,683 | +0.22(+0.30%) |
Jul 29, 2010 | 75.36 | 75.62 | 74.24 | 74.75 | 6,288 | -0.36(-0.47%) |
Jul 28, 2010 | 75.11 | 75.53 | 74.67 | 75.11 | 1,753 | +0.00(+0.00%) |
Jul 27, 2010 | 75.11 | 75.42 | 74.68 | 75.11 | 12,029 | +0.13(+0.17%) |
Jul 26, 2010 | 74.85 | 74.99 | 74.24 | 74.98 | 8,857,374 | +0.02(+0.02%) |
Jul 23, 2010 | 74.33 | 75.21 | 74.16 | 74.96 | 8,696,399 | +0.53(+0.71%) |
Jul 22, 2010 | 73.76 | 74.61 | 73.60 | 74.43 | 87,627 | +1.28(+1.76%) |
Jul 21, 2010 | 73.83 | 73.87 | 72.77 | 73.15 | 14,754,378 | -0.75(-1.01%) |
Jul 20, 2010 | 73.89 | 73.90 | 71.78 | 73.89 | 27,976,038 | -1.89(-2.50%) |
Jul 19, 2010 | 75.13 | 76.13 | 74.96 | 75.79 | 14,317,609 | +1.03(+1.37%) |
Jul 16, 2010 | 74.76 | 76.00 | 74.65 | 74.76 | 11,992,896 | -1.17(-1.55%) |
Jul 15, 2010 | 75.83 | 76.45 | 75.65 | 75.93 | 10,595,411 | -0.40(-0.52%) |
Jul 14, 2010 | 75.51 | 76.84 | 75.41 | 76.33 | 55,191 | +0.14(+0.18%) |
Jul 13, 2010 | 76.19 | 76.48 | 75.14 | 76.19 | 51,909 | +1.06(+1.41%) |
Jul 12, 2010 | 74.37 | 75.23 | 74.25 | 75.13 | 7,204,572 | +0.41(+0.55%) |
Jul 09, 2010 | 74.72 | 74.86 | 74.33 | 74.72 | 6,676,402 | -0.01(-0.01%) |
Jul 08, 2010 | 74.37 | 74.83 | 74.01 | 74.72 | 30,254 | +0.57(+0.76%) |
Jul 07, 2010 | 72.10 | 74.23 | 72.10 | 74.16 | 12,142,638 | +2.07(+2.87%) |
Jul 06, 2010 | 72.16 | 72.77 | 71.34 | 72.09 | 11,258 | +0.93(+1.31%) |
Jul 02, 2010 | 71.16 | 71.99 | 70.43 | 71.16 | 11,053,651 | -0.12(-0.16%) |