Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 62.53 | 62.95 | 61.77 | 61.88 | 832,440 | -1.23(-1.95%) |
Sep 29, 2010 | 63.11 | 63.42 | 62.86 | 63.11 | 569,233 | -0.13(-0.21%) |
Sep 28, 2010 | 62.93 | 63.32 | 62.49 | 63.24 | 408,079 | +0.65(+1.04%) |
Sep 27, 2010 | 63.27 | 63.28 | 62.50 | 62.59 | 491,022 | -0.06(-0.09%) |
Sep 24, 2010 | 62.20 | 62.64 | 62.04 | 62.64 | 764,512 | +1.79(+2.94%) |
Sep 23, 2010 | 60.80 | 61.21 | 60.62 | 60.85 | 398,853 | -0.50(-0.81%) |
Sep 22, 2010 | 61.68 | 61.68 | 60.92 | 61.35 | 582,520 | -0.07(-0.11%) |
Sep 21, 2010 | 62.00 | 62.00 | 61.19 | 61.42 | 971,853 | -0.47(-0.76%) |
Sep 20, 2010 | 61.65 | 62.00 | 61.20 | 61.89 | 1,121,761 | +0.57(+0.94%) |
Sep 17, 2010 | 61.32 | 61.70 | 61.17 | 61.32 | 296,793 | +0.25(+0.41%) |
Sep 15, 2010 | 60.54 | 61.07 | 60.38 | 61.07 | 780,978 | +1.22(+2.03%) |
Sep 14, 2010 | 59.52 | 60.13 | 59.31 | 59.85 | 466 | -0.42(-0.70%) |
Sep 13, 2010 | 60.45 | 60.45 | 60.00 | 60.27 | 1,133,789 | -0.27(-0.44%) |
Sep 10, 2010 | 60.57 | 60.71 | 60.39 | 60.54 | 999,111 | -0.09(-0.14%) |
Sep 09, 2010 | 60.49 | 60.69 | 60.26 | 60.62 | 1,929,684 | +1.35(+2.29%) |
Sep 08, 2010 | 59.19 | 59.37 | 59.03 | 59.27 | 785,236 | -0.10(-0.17%) |
Sep 07, 2010 | 59.70 | 59.86 | 59.31 | 59.37 | 400,053 | -0.40(-0.67%) |
Sep 03, 2010 | 59.52 | 59.97 | 59.27 | 59.77 | 711,007 | +1.28(+2.18%) |
Sep 02, 2010 | 58.16 | 58.49 | 57.93 | 58.49 | 160 | -0.52(-0.89%) |
Sep 01, 2010 | 58.52 | 59.07 | 58.31 | 59.02 | 740,209 | +0.79(+1.35%) |
Aug 31, 2010 | 58.19 | 58.69 | 58.01 | 58.23 | 3,032 | -0.35(-0.60%) |
Aug 30, 2010 | 58.94 | 59.00 | 58.52 | 58.58 | 516,949 | -0.73(-1.23%) |
Aug 27, 2010 | 59.47 | 59.56 | 58.74 | 59.31 | 488,137 | +0.39(+0.65%) |
Aug 26, 2010 | 59.21 | 59.51 | 58.69 | 58.92 | 643,245 | -0.29(-0.49%) |
Aug 25, 2010 | 59.07 | 59.30 | 58.61 | 59.22 | 839,779 | -0.60(-1.00%) |
Aug 24, 2010 | 59.80 | 60.01 | 59.34 | 59.82 | 690,472 | -0.17(-0.29%) |
Aug 23, 2010 | 60.48 | 60.61 | 59.94 | 59.99 | 391,957 | -0.40(-0.67%) |
Aug 20, 2010 | 60.31 | 60.62 | 60.01 | 60.39 | 436,957 | -0.71(-1.16%) |
Aug 19, 2010 | 61.20 | 61.67 | 60.65 | 61.10 | 848,955 | +0.54(+0.89%) |
Aug 18, 2010 | 60.68 | 60.82 | 60.51 | 60.56 | 503,668 | -0.02(-0.03%) |
Aug 17, 2010 | 60.76 | 60.81 | 60.45 | 60.58 | 477,968 | +0.15(+0.24%) |
Aug 16, 2010 | 60.01 | 60.47 | 59.89 | 60.43 | 564,808 | +0.52(+0.87%) |
Aug 13, 2010 | 59.91 | 60.30 | 59.68 | 59.91 | 463,300 | -0.24(-0.40%) |
Aug 12, 2010 | 60.02 | 60.38 | 59.88 | 60.15 | 233 | +0.28(+0.47%) |
Aug 11, 2010 | 60.88 | 60.88 | 59.82 | 59.87 | 2,952 | -1.76(-2.85%) |
Aug 10, 2010 | 61.46 | 61.95 | 61.02 | 61.62 | 847,496 | -0.17(-0.28%) |
Aug 09, 2010 | 61.78 | 61.92 | 61.39 | 61.80 | 914,275 | -0.39(-0.62%) |
Aug 06, 2010 | 62.18 | 62.28 | 61.56 | 62.18 | 1,045,324 | +0.24(+0.39%) |
Aug 05, 2010 | 61.99 | 62.10 | 61.67 | 61.94 | 1,440,516 | -1.72(-2.71%) |
Aug 04, 2010 | 63.24 | 64.03 | 62.83 | 63.67 | 583 | +1.27(+2.03%) |
Aug 03, 2010 | 62.34 | 62.53 | 61.78 | 62.40 | 1,272,209 | +0.63(+1.01%) |
Aug 02, 2010 | 61.27 | 61.78 | 61.18 | 61.77 | 1,715,391 | +1.55(+2.58%) |
Jul 30, 2010 | 60.22 | 60.33 | 59.93 | 60.22 | 1,046,570 | +0.22(+0.37%) |
Jul 29, 2010 | 60.40 | 60.58 | 59.86 | 60.00 | 963,536 | +0.16(+0.27%) |
Jul 28, 2010 | 60.00 | 60.11 | 58.91 | 59.83 | 1,007,306 | -0.10(-0.17%) |
Jul 27, 2010 | 60.42 | 60.42 | 59.82 | 59.94 | 930,697 | -0.86(-1.41%) |
Jul 26, 2010 | 60.80 | 61.64 | 60.50 | 60.79 | 774,308 | -0.35(-0.57%) |
Jul 23, 2010 | 60.89 | 61.50 | 60.58 | 61.14 | 1,180,245 | +0.49(+0.81%) |
Jul 22, 2010 | 60.42 | 60.87 | 60.24 | 60.66 | 568,287 | +1.35(+2.27%) |
Jul 21, 2010 | 59.85 | 60.02 | 59.09 | 59.31 | 1,031,256 | -0.87(-1.45%) |
Jul 20, 2010 | 60.11 | 60.20 | 59.57 | 60.18 | 1,151,709 | -0.88(-1.45%) |
Jul 19, 2010 | 60.78 | 61.31 | 60.54 | 61.07 | 543,123 | +0.40(+0.66%) |
Jul 16, 2010 | 60.66 | 61.74 | 60.02 | 60.66 | 572,794 | -1.41(-2.28%) |
Jul 15, 2010 | 62.16 | 62.16 | 61.54 | 62.08 | 797,345 | -0.81(-1.28%) |
Jul 14, 2010 | 62.63 | 62.88 | 62.04 | 62.88 | 116 | +1.39(+2.26%) |
Jul 13, 2010 | 60.99 | 61.85 | 60.94 | 61.50 | 2,915 | +0.43(+0.71%) |
Jul 12, 2010 | 60.71 | 61.29 | 60.58 | 61.06 | 464,975 | +0.12(+0.20%) |
Jul 09, 2010 | 60.94 | 60.98 | 60.30 | 60.94 | 360,320 | -0.12(-0.20%) |
Jul 08, 2010 | 60.84 | 61.06 | 60.34 | 61.06 | 433,365 | +0.18(+0.30%) |
Jul 07, 2010 | 60.12 | 60.99 | 60.05 | 60.88 | 735,973 | +0.83(+1.39%) |
Jul 06, 2010 | 60.19 | 60.73 | 59.52 | 60.05 | 964,566 | +1.52(+2.59%) |
Jul 02, 2010 | 58.53 | 59.36 | 58.32 | 58.53 | 828,307 | -0.38(-0.64%) |