Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 76.26 | 76.87 | 75.11 | 75.37 | 439,424 | -0.41(-0.54%) |
Sep 29, 2010 | 75.36 | 75.93 | 74.97 | 75.78 | 483 | +0.32(+0.43%) |
Sep 28, 2010 | 75.43 | 75.64 | 74.30 | 75.46 | 623,119 | +0.25(+0.33%) |
Sep 27, 2010 | 75.49 | 75.65 | 75.09 | 75.21 | 502,188 | +0.03(+0.04%) |
Sep 24, 2010 | 74.02 | 75.32 | 73.94 | 75.18 | 1,424,918 | +2.08(+2.84%) |
Sep 23, 2010 | 74.00 | 74.38 | 72.79 | 73.10 | 1,757,770 | -1.44(-1.93%) |
Sep 22, 2010 | 74.93 | 75.58 | 74.17 | 74.54 | 2,177,832 | -0.64(-0.86%) |
Sep 21, 2010 | 74.55 | 75.69 | 74.55 | 75.19 | 1,826,929 | +0.62(+0.83%) |
Sep 20, 2010 | 74.08 | 74.95 | 74.08 | 74.57 | 740,957 | +0.65(+0.88%) |
Sep 17, 2010 | 73.92 | 74.19 | 73.33 | 73.92 | 1,968,164 | -0.70(-0.94%) |
Sep 15, 2010 | 73.96 | 74.73 | 73.72 | 74.62 | 544,762 | +0.48(+0.65%) |
Sep 14, 2010 | 73.95 | 74.80 | 73.71 | 74.14 | 623,852 | +0.09(+0.12%) |
Sep 13, 2010 | 74.33 | 74.54 | 73.81 | 74.05 | 587,278 | +0.69(+0.94%) |
Sep 10, 2010 | 73.36 | 73.73 | 73.10 | 73.36 | 494,613 | +0.21(+0.29%) |
Sep 09, 2010 | 74.09 | 74.32 | 72.85 | 73.15 | 702,242 | -0.17(-0.24%) |
Sep 08, 2010 | 72.58 | 73.98 | 72.58 | 73.32 | 1,713 | +0.91(+1.26%) |
Sep 07, 2010 | 72.88 | 72.88 | 71.87 | 72.41 | 1,537 | -0.67(-0.92%) |
Sep 03, 2010 | 73.30 | 74.04 | 72.83 | 73.08 | 982,465 | +0.81(+1.12%) |
Sep 02, 2010 | 71.56 | 72.44 | 71.48 | 72.27 | 1,341 | +0.93(+1.30%) |
Sep 01, 2010 | 69.63 | 71.63 | 69.62 | 71.34 | 1,711,899 | +2.69(+3.91%) |
Aug 31, 2010 | 68.62 | 69.30 | 67.83 | 68.66 | 1,847 | +0.03(+0.04%) |
Aug 30, 2010 | 69.64 | 70.01 | 68.51 | 68.63 | 645,594 | -1.13(-1.62%) |
Aug 27, 2010 | 69.76 | 69.98 | 67.69 | 69.76 | 1,160,828 | +1.47(+2.16%) |
Aug 26, 2010 | 68.44 | 69.47 | 68.03 | 68.29 | 2,095,555 | +0.13(+0.19%) |
Aug 25, 2010 | 67.24 | 68.43 | 66.71 | 68.16 | 1,160,290 | +0.19(+0.28%) |
Aug 24, 2010 | 68.15 | 68.54 | 67.07 | 67.97 | 1,139,708 | -1.42(-2.04%) |
Aug 23, 2010 | 70.41 | 71.04 | 69.26 | 69.38 | 573,719 | -0.71(-1.01%) |
Aug 20, 2010 | 69.88 | 70.16 | 68.91 | 70.09 | 498,590 | -0.21(-0.30%) |
Aug 19, 2010 | 71.42 | 71.59 | 69.36 | 70.30 | 1,966 | -1.57(-2.19%) |
Aug 18, 2010 | 71.65 | 72.39 | 70.89 | 71.88 | 623 | +0.37(+0.51%) |
Aug 17, 2010 | 71.28 | 72.19 | 70.83 | 71.51 | 3,034 | +1.56(+2.22%) |
Aug 16, 2010 | 69.55 | 70.34 | 69.18 | 69.95 | 281,776 | -0.08(-0.12%) |
Aug 13, 2010 | 70.39 | 70.65 | 69.90 | 70.04 | 236,703 | -0.52(-0.74%) |
Aug 12, 2010 | 69.63 | 70.84 | 69.47 | 70.56 | 752,295 | -0.41(-0.58%) |
Aug 11, 2010 | 72.69 | 72.69 | 70.50 | 70.97 | 2,062 | -3.03(-4.09%) |
Aug 10, 2010 | 74.41 | 74.50 | 73.32 | 74.00 | 503,113 | -1.14(-1.52%) |
Aug 09, 2010 | 74.38 | 75.29 | 74.25 | 75.14 | 833,958 | +1.03(+1.39%) |
Aug 06, 2010 | 74.11 | 74.54 | 73.11 | 74.11 | 401,143 | -0.56(-0.75%) |
Aug 05, 2010 | 74.13 | 74.83 | 73.75 | 74.67 | 858,356 | -0.29(-0.38%) |
Aug 04, 2010 | 74.14 | 74.99 | 74.07 | 74.96 | 1,213 | +1.17(+1.58%) |
Aug 03, 2010 | 74.74 | 74.74 | 72.98 | 73.79 | 2,222 | -1.07(-1.43%) |
Aug 02, 2010 | 74.47 | 74.86 | 73.94 | 74.86 | 653,246 | +1.47(+2.01%) |
Jul 30, 2010 | 73.39 | 73.78 | 72.12 | 73.39 | 1,215,613 | -0.01(-0.01%) |
Jul 29, 2010 | 74.08 | 74.54 | 72.48 | 73.39 | 1,204 | -0.13(-0.18%) |
Jul 28, 2010 | 73.48 | 73.93 | 72.97 | 73.52 | 1,315,811 | +0.05(+0.06%) |
Jul 27, 2010 | 74.89 | 75.07 | 73.39 | 73.48 | 2,244,497 | -1.04(-1.40%) |
Jul 26, 2010 | 73.05 | 74.54 | 73.04 | 74.52 | 1,261,057 | +2.01(+2.77%) |
Jul 23, 2010 | 71.31 | 72.69 | 71.31 | 72.51 | 876,713 | +1.09(+1.53%) |
Jul 22, 2010 | 70.77 | 71.90 | 70.44 | 71.42 | 3,783 | +2.60(+3.78%) |
Jul 21, 2010 | 70.57 | 70.64 | 68.39 | 68.81 | 616,524 | -1.05(-1.50%) |
Jul 20, 2010 | 67.37 | 69.93 | 67.37 | 69.86 | 2,951 | +1.21(+1.77%) |
Jul 19, 2010 | 68.69 | 68.92 | 67.48 | 68.65 | 698,152 | +0.14(+0.20%) |
Jul 16, 2010 | 68.51 | 70.37 | 68.31 | 68.51 | 686,703 | -2.13(-3.02%) |
Jul 15, 2010 | 70.82 | 70.89 | 69.58 | 70.64 | 773,840 | -0.50(-0.70%) |
Jul 14, 2010 | 70.48 | 71.65 | 70.26 | 71.14 | 430 | +0.58(+0.82%) |
Jul 13, 2010 | 70.65 | 70.92 | 69.77 | 70.56 | 3,192 | +1.36(+1.97%) |
Jul 12, 2010 | 68.90 | 69.83 | 68.48 | 69.20 | 618,386 | +0.04(+0.05%) |
Jul 09, 2010 | 69.16 | 69.21 | 68.28 | 69.16 | 659,447 | +0.80(+1.17%) |
Jul 08, 2010 | 67.96 | 68.49 | 67.67 | 68.36 | 483 | +1.01(+1.50%) |
Jul 07, 2010 | 64.97 | 67.51 | 64.97 | 67.35 | 1,705,518 | +2.46(+3.79%) |
Jul 06, 2010 | 66.03 | 66.85 | 64.36 | 64.89 | 908,121 | -0.40(-0.61%) |
Jul 02, 2010 | 65.29 | 67.22 | 64.91 | 65.29 | 1,381,491 | -1.54(-2.30%) |