Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.83 | 74.43 | 73.17 | 73.82 | 1,863,054 | +0.43(+0.59%) |
Sep 29, 2010 | 73.76 | 73.82 | 73.21 | 73.39 | 1,123,202 | -0.57(-0.77%) |
Sep 28, 2010 | 73.61 | 74.20 | 72.44 | 73.97 | 10,709 | +0.51(+0.69%) |
Sep 27, 2010 | 73.33 | 74.02 | 73.33 | 73.46 | 1,529,129 | -0.23(-0.31%) |
Sep 24, 2010 | 72.55 | 73.69 | 72.33 | 73.69 | 2,044,581 | +1.68(+2.34%) |
Sep 23, 2010 | 72.00 | 72.39 | 71.05 | 72.00 | 309 | -0.02(-0.02%) |
Sep 22, 2010 | 71.91 | 72.21 | 71.61 | 72.02 | 1,768,838 | -0.02(-0.03%) |
Sep 21, 2010 | 72.44 | 72.57 | 71.69 | 72.04 | 244 | -0.44(-0.61%) |
Sep 20, 2010 | 72.52 | 72.67 | 72.13 | 72.49 | 1,962,843 | +0.21(+0.29%) |
Sep 17, 2010 | 72.27 | 72.75 | 72.20 | 72.27 | 2,098,159 | +0.13(+0.18%) |
Sep 15, 2010 | 71.67 | 72.19 | 71.28 | 72.14 | 1,622,998 | +0.26(+0.36%) |
Sep 14, 2010 | 71.45 | 72.36 | 71.34 | 71.88 | 18,887 | +0.43(+0.60%) |
Sep 13, 2010 | 71.21 | 71.62 | 71.02 | 71.45 | 1,536,339 | +0.74(+1.05%) |
Sep 10, 2010 | 70.85 | 71.08 | 70.66 | 70.71 | 1,236,766 | -0.10(-0.14%) |
Sep 09, 2010 | 71.49 | 71.59 | 70.74 | 70.81 | 1,834,909 | -0.01(-0.01%) |
Sep 08, 2010 | 70.87 | 71.28 | 70.70 | 70.82 | 10,672 | +0.12(+0.17%) |
Sep 07, 2010 | 71.01 | 71.34 | 70.55 | 70.69 | 398 | -0.66(-0.93%) |
Sep 03, 2010 | 71.09 | 71.44 | 70.64 | 71.36 | 1,876,583 | +0.89(+1.27%) |
Sep 02, 2010 | 70.99 | 70.99 | 69.72 | 70.47 | 6,976 | -0.41(-0.58%) |
Sep 01, 2010 | 70.94 | 72.22 | 70.42 | 70.87 | 3,525,382 | +0.95(+1.36%) |
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%) |