Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 70.15 | 70.18 | 69.60 | 70.15 | 1,756,837 | +0.20(+0.28%) |
Sep 29, 2010 | 70.04 | 70.09 | 69.89 | 69.95 | 1,212,196 | -0.07(-0.10%) |
Sep 28, 2010 | 69.89 | 70.21 | 69.85 | 70.02 | 960,644 | +0.12(+0.18%) |
Sep 27, 2010 | 69.80 | 69.94 | 69.73 | 69.89 | 1,242,758 | +0.36(+0.52%) |
Sep 24, 2010 | 69.68 | 69.68 | 69.48 | 69.53 | 1,716,440 | -0.16(-0.22%) |
Sep 23, 2010 | 69.89 | 69.91 | 69.64 | 69.69 | 957,958 | +0.05(+0.07%) |
Sep 22, 2010 | 69.75 | 69.84 | 69.58 | 69.64 | 1,372,180 | -0.04(-0.06%) |
Sep 21, 2010 | 69.24 | 69.77 | 69.22 | 69.68 | 2,283,661 | +0.53(+0.76%) |
Sep 20, 2010 | 69.15 | 69.22 | 69.04 | 69.15 | 1,249,436 | +0.09(+0.13%) |
Sep 17, 2010 | 69.07 | 69.14 | 68.88 | 69.07 | 4,267,751 | +0.01(+0.01%) |
Sep 15, 2010 | 69.06 | 69.20 | 68.97 | 69.06 | 1,584,978 | -0.11(-0.16%) |
Sep 14, 2010 | 68.97 | 69.22 | 68.93 | 69.17 | 2,976,759 | +0.32(+0.47%) |
Sep 13, 2010 | 68.75 | 69.04 | 68.70 | 68.85 | 1,592,621 | +0.09(+0.14%) |
Sep 10, 2010 | 68.55 | 68.81 | 68.49 | 68.76 | 1,785,885 | +0.05(+0.07%) |
Sep 09, 2010 | 68.96 | 68.97 | 68.58 | 68.71 | 1,560,025 | -0.36(-0.52%) |
Sep 08, 2010 | 69.15 | 69.16 | 68.97 | 69.07 | 896,689 | -0.14(-0.20%) |
Sep 07, 2010 | 69.22 | 69.31 | 68.85 | 69.20 | 1,818,965 | +0.51(+0.74%) |
Sep 03, 2010 | 68.68 | 68.94 | 68.65 | 68.70 | 1,910,008 | -0.52(-0.75%) |
Sep 02, 2010 | 69.14 | 69.27 | 69.06 | 69.22 | 2,005,329 | -0.09(-0.13%) |
Sep 01, 2010 | 69.69 | 69.71 | 69.13 | 69.30 | 3,861,989 | -0.52(-0.75%) |
Aug 31, 2010 | 69.62 | 69.86 | 69.46 | 69.83 | 2,347,608 | +0.23(+0.34%) |
Aug 30, 2010 | 69.49 | 69.66 | 69.20 | 69.59 | 2,547,900 | +0.45(+0.65%) |
Aug 27, 2010 | 69.14 | 69.77 | 69.10 | 69.14 | 2,657,633 | -0.63(-0.90%) |
Aug 26, 2010 | 69.67 | 69.80 | 69.57 | 69.77 | 1,138,582 | +0.06(+0.09%) |
Aug 25, 2010 | 69.83 | 69.83 | 69.46 | 69.71 | 2,945,188 | +0.13(+0.19%) |
Aug 24, 2010 | 69.59 | 69.70 | 69.43 | 69.58 | 1,336,549 | +0.16(+0.23%) |
Aug 23, 2010 | 69.20 | 69.43 | 69.11 | 69.42 | 888,546 | +0.15(+0.21%) |
Aug 20, 2010 | 69.12 | 69.36 | 69.09 | 69.27 | 2,268,991 | +0.12(+0.18%) |
Aug 19, 2010 | 68.96 | 69.44 | 68.95 | 69.15 | 161 | +0.07(+0.11%) |
Aug 18, 2010 | 69.08 | 69.20 | 68.96 | 69.07 | 1,014,326 | +0.06(+0.09%) |
Aug 17, 2010 | 69.15 | 69.20 | 68.88 | 69.01 | 1,293,943 | -0.11(-0.16%) |
Aug 16, 2010 | 68.77 | 69.19 | 68.77 | 69.12 | 1,272,163 | +0.75(+1.10%) |
Aug 13, 2010 | 68.37 | 68.46 | 68.18 | 68.37 | 1,448,185 | +0.27(+0.39%) |
Aug 12, 2010 | 68.31 | 68.40 | 68.09 | 68.10 | 2,309,372 | -0.24(-0.35%) |
Aug 11, 2010 | 68.36 | 68.56 | 68.31 | 68.34 | 1,512,313 | -0.01(-0.01%) |
Aug 10, 2010 | 68.34 | 68.43 | 68.21 | 68.35 | 2,039,059 | -0.09(-0.13%) |
Aug 09, 2010 | 68.26 | 68.46 | 68.16 | 68.44 | 1,366,352 | +0.22(+0.33%) |
Aug 06, 2010 | 68.22 | 68.27 | 68.01 | 68.22 | 1,109,502 | +0.39(+0.57%) |
Aug 05, 2010 | 67.78 | 67.91 | 67.72 | 67.83 | 1,769,301 | +0.12(+0.18%) |
Aug 04, 2010 | 67.87 | 67.94 | 67.70 | 67.70 | 1,391,444 | -0.21(-0.31%) |
Aug 03, 2010 | 67.91 | 68.00 | 67.79 | 67.91 | 1,716,342 | +0.17(+0.25%) |
Aug 02, 2010 | 67.92 | 67.94 | 67.70 | 67.75 | 1,236,510 | -0.14(-0.21%) |
Jul 30, 2010 | 67.89 | 67.96 | 67.72 | 67.89 | 1,293,634 | +0.31(+0.46%) |
Jul 29, 2010 | 67.50 | 67.64 | 67.42 | 67.58 | 833,456 | +0.02(+0.04%) |
Jul 28, 2010 | 67.45 | 67.56 | 67.24 | 67.55 | 1,263,290 | +0.24(+0.36%) |
Jul 27, 2010 | 67.40 | 67.58 | 67.31 | 67.31 | 1,801,109 | -0.23(-0.34%) |
Jul 26, 2010 | 67.38 | 67.55 | 67.30 | 67.54 | 874,069 | +0.06(+0.09%) |
Jul 23, 2010 | 67.50 | 67.51 | 67.32 | 67.48 | 1,097,820 | +0.09(+0.13%) |
Jul 22, 2010 | 67.50 | 67.51 | 67.20 | 67.39 | 1,344,083 | -0.09(-0.13%) |
Jul 21, 2010 | 67.08 | 67.48 | 67.05 | 67.48 | 1,266,279 | +0.33(+0.49%) |
Jul 20, 2010 | 67.06 | 67.32 | 67.06 | 67.15 | 1,709,320 | +0.07(+0.11%) |
Jul 19, 2010 | 67.06 | 67.18 | 67.02 | 67.08 | 943,319 | -0.01(-0.02%) |
Jul 16, 2010 | 67.09 | 67.32 | 67.02 | 67.09 | 1,322,635 | +0.12(+0.17%) |
Jul 15, 2010 | 66.86 | 67.04 | 66.86 | 66.97 | 1,687,687 | +0.12(+0.17%) |
Jul 14, 2010 | 66.62 | 66.92 | 66.60 | 66.86 | 3,054,927 | +0.30(+0.44%) |
Jul 13, 2010 | 66.60 | 66.66 | 66.45 | 66.56 | 1,151,879 | +0.04(+0.06%) |
Jul 12, 2010 | 66.58 | 66.63 | 66.44 | 66.52 | 950,567 | +0.08(+0.12%) |
Jul 09, 2010 | 66.44 | 66.55 | 66.39 | 66.44 | 861,002 | -0.08(-0.12%) |
Jul 08, 2010 | 66.55 | 66.57 | 66.39 | 66.52 | 1,199,234 | -0.17(-0.25%) |
Jul 07, 2010 | 66.61 | 66.81 | 66.61 | 66.69 | 1,030,200 | +0.04(+0.06%) |
Jul 06, 2010 | 66.60 | 66.84 | 66.48 | 66.65 | 1,613,850 | +0.28(+0.42%) |
Jul 02, 2010 | 66.37 | 66.61 | 66.33 | 66.37 | 975,460 | -0.19(-0.29%) |