Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 63.92 | 64.65 | 63.84 | 64.13 | 99,732 | -0.04(-0.06%) |
Aug 30, 2010 | 66.39 | 66.39 | 63.84 | 64.17 | 126,859 | -2.70(-4.04%) |
Aug 27, 2010 | 67.35 | 67.35 | 64.51 | 66.87 | 97,778 | +0.24(+0.36%) |
Aug 26, 2010 | 65.58 | 67.19 | 65.42 | 66.63 | 120,599 | +1.17(+1.79%) |
Aug 25, 2010 | 63.84 | 65.58 | 63.80 | 65.46 | 83,636 | +1.25(+1.95%) |
Aug 24, 2010 | 64.17 | 64.99 | 63.36 | 64.21 | 70,472 | -0.36(-0.56%) |
Aug 23, 2010 | 65.46 | 65.66 | 64.49 | 64.57 | 60,005 | -0.48(-0.74%) |
Aug 20, 2010 | 64.57 | 65.13 | 63.76 | 65.05 | 72,129 | +0.77(+1.19%) |
Aug 19, 2010 | 64.97 | 65.05 | 63.96 | 64.29 | 101,823 | -0.67(-1.03%) |
Aug 18, 2010 | 65.38 | 66.55 | 64.57 | 64.95 | 114,258 | -0.67(-1.01%) |
Aug 17, 2010 | 64.57 | 66.51 | 64.57 | 65.62 | 204,411 | +1.78(+2.78%) |
Aug 16, 2010 | 63.44 | 63.92 | 62.89 | 63.84 | 180,449 | -0.04(-0.06%) |
Aug 13, 2010 | 63.24 | 63.92 | 62.85 | 63.88 | 1,241,870 | -1.60(-2.44%) |
Aug 12, 2010 | 65.56 | 66.36 | 64.52 | 65.48 | 81,805 | -1.48(-2.20%) |
Aug 11, 2010 | 66.72 | 67.83 | 66.04 | 66.96 | 102,134 | -0.60(-0.89%) |
Aug 10, 2010 | 68.79 | 69.27 | 67.43 | 67.55 | 75,915 | -2.11(-3.04%) |
Aug 09, 2010 | 66.00 | 70.07 | 66.00 | 69.67 | 52,386 | -2.43(-3.38%) |
Aug 06, 2010 | 71.07 | 72.38 | 70.19 | 72.10 | 31,433 | +0.28(+0.39%) |
Aug 05, 2010 | 71.74 | 72.82 | 71.66 | 71.82 | 30,146 | -0.48(-0.66%) |
Aug 04, 2010 | 74.94 | 75.77 | 71.15 | 72.30 | 94,894 | +0.84(+1.17%) |
Aug 03, 2010 | 71.50 | 72.22 | 70.99 | 71.46 | 46,766 | -0.56(-0.78%) |
Aug 02, 2010 | 72.66 | 73.10 | 71.07 | 72.02 | 50,994 | +0.44(+0.61%) |
Jul 30, 2010 | 70.83 | 73.02 | 70.83 | 71.58 | 33,229 | +0.00(+0.00%) |
Jul 29, 2010 | 71.31 | 72.74 | 70.23 | 71.58 | 54,324 | +0.64(+0.90%) |
Jul 28, 2010 | 71.82 | 72.30 | 70.31 | 70.95 | 51,650 | -1.24(-1.71%) |
Jul 27, 2010 | 74.54 | 74.98 | 71.66 | 72.18 | 37,228 | -1.64(-2.22%) |
Jul 26, 2010 | 72.94 | 74.82 | 72.22 | 73.82 | 46,681 | +1.28(+1.76%) |
Jul 23, 2010 | 71.66 | 72.94 | 71.07 | 72.54 | 42,479 | +0.36(+0.50%) |
Jul 22, 2010 | 69.47 | 72.30 | 69.47 | 72.18 | 29,903 | +3.43(+4.99%) |
Jul 21, 2010 | 70.91 | 71.31 | 68.71 | 68.75 | 28,603 | -1.96(-2.77%) |
Jul 20, 2010 | 68.23 | 70.83 | 67.39 | 70.71 | 42,834 | +1.40(+2.01%) |
Jul 19, 2010 | 69.19 | 69.55 | 67.99 | 69.31 | 47,255 | +0.36(+0.52%) |
Jul 16, 2010 | 71.27 | 71.46 | 68.51 | 68.95 | 43,784 | -3.03(-4.21%) |
Jul 15, 2010 | 72.74 | 72.74 | 71.07 | 71.98 | 28,068 | -0.88(-1.20%) |
Jul 14, 2010 | 71.86 | 72.98 | 71.82 | 72.86 | 38,955 | +0.52(+0.72%) |
Jul 13, 2010 | 71.86 | 72.90 | 70.91 | 72.34 | 55,547 | +1.28(+1.80%) |
Jul 12, 2010 | 71.62 | 72.18 | 70.87 | 71.07 | 29,879 | -0.60(-0.84%) |
Jul 09, 2010 | 71.19 | 71.74 | 70.15 | 71.66 | 29,423 | +0.56(+0.79%) |
Jul 08, 2010 | 71.94 | 72.62 | 70.27 | 71.11 | 42,684 | +0.00(+0.00%) |
Jul 07, 2010 | 68.87 | 71.23 | 68.51 | 71.11 | 55,823 | +2.67(+3.91%) |
Jul 06, 2010 | 71.31 | 72.39 | 68.11 | 68.43 | 52,410 | -1.80(-2.56%) |
Jul 02, 2010 | 70.07 | 72.10 | 68.99 | 70.23 | 87,014 | +0.92(+1.32%) |
Jul 01, 2010 | 66.92 | 69.55 | 66.04 | 69.31 | 67,348 | +2.83(+4.26%) |
Jun 30, 2010 | 67.59 | 68.71 | 66.40 | 66.48 | 41,136 | -0.92(-1.36%) |
Jun 29, 2010 | 67.71 | 68.03 | 66.72 | 67.39 | 58,843 | -0.48(-0.71%) |
Jun 25, 2010 | 68.71 | 69.35 | 67.51 | 67.87 | 487,615 | -0.68(-0.99%) |
Jun 24, 2010 | 70.07 | 70.43 | 68.51 | 68.55 | 24,133 | -2.23(-3.16%) |
Jun 23, 2010 | 69.43 | 71.31 | 68.43 | 70.79 | 32,248 | +1.36(+1.95%) |
Jun 22, 2010 | 71.39 | 72.10 | 69.07 | 69.43 | 36,176 | -1.48(-2.08%) |
Jun 21, 2010 | 73.14 | 74.10 | 70.79 | 70.91 | 18,527 | -1.00(-1.39%) |
Jun 18, 2010 | 73.18 | 73.36 | 71.58 | 71.90 | 84,589 | -0.72(-0.99%) |
Jun 17, 2010 | 73.30 | 74.02 | 72.22 | 72.62 | 23,862 | -0.04(-0.05%) |
Jun 16, 2010 | 69.67 | 72.94 | 69.67 | 72.66 | 39,918 | +2.23(+3.17%) |
Jun 15, 2010 | 68.75 | 70.59 | 68.23 | 70.43 | 32,149 | +2.07(+3.04%) |
Jun 14, 2010 | 69.39 | 70.27 | 68.15 | 68.35 | 25,163 | -0.16(-0.23%) |
Jun 11, 2010 | 66.80 | 68.91 | 66.64 | 68.51 | 30,546 | +0.68(+1.00%) |
Jun 10, 2010 | 67.43 | 68.43 | 66.16 | 67.83 | 34,166 | +1.64(+2.47%) |
Jun 09, 2010 | 66.92 | 67.67 | 65.92 | 66.20 | 39,272 | -0.12(-0.18%) |
Jun 08, 2010 | 66.64 | 67.24 | 65.24 | 66.32 | 46,328 | -0.12(-0.18%) |
Jun 07, 2010 | 68.23 | 68.75 | 66.40 | 66.44 | 40,497 | -1.64(-2.40%) |
Jun 04, 2010 | 69.87 | 70.87 | 67.83 | 68.07 | 68,099 | -3.87(-5.38%) |
Jun 03, 2010 | 70.59 | 72.34 | 70.59 | 71.94 | 51,947 | +1.04(+1.46%) |
Jun 02, 2010 | 67.91 | 70.99 | 67.43 | 70.91 | 78,666 | +3.11(+4.59%) |