Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 65.07 | 65.73 | 64.67 | 65.13 | 32,241 | -0.33(-0.50%) |
Aug 30, 2010 | 66.47 | 66.47 | 65.39 | 65.46 | 3,356,486 | -1.11(-1.67%) |
Aug 27, 2010 | 65.71 | 66.68 | 64.99 | 66.57 | 5,074,526 | +1.16(+1.77%) |
Aug 26, 2010 | 65.41 | 65.83 | 64.95 | 65.41 | 27,379 | +0.15(+0.23%) |
Aug 25, 2010 | 65.14 | 65.75 | 64.57 | 65.26 | 3,762 | -0.40(-0.61%) |
Aug 24, 2010 | 66.33 | 66.57 | 65.39 | 65.66 | 65,878 | -1.56(-2.32%) |
Aug 23, 2010 | 68.54 | 68.97 | 67.21 | 67.22 | 3,954,942 | -0.90(-1.32%) |
Aug 20, 2010 | 67.55 | 68.70 | 67.41 | 68.12 | 3,822,360 | -0.39(-0.57%) |
Aug 19, 2010 | 69.62 | 70.14 | 68.02 | 68.51 | 28,073 | -1.42(-2.03%) |
Aug 18, 2010 | 70.34 | 70.60 | 69.29 | 69.93 | 800 | -0.58(-0.82%) |
Aug 17, 2010 | 70.85 | 71.33 | 69.91 | 70.51 | 15,146 | +0.16(+0.23%) |
Aug 16, 2010 | 70.20 | 70.78 | 69.50 | 70.35 | 2,594,821 | -0.35(-0.50%) |
Aug 13, 2010 | 70.70 | 70.98 | 70.13 | 70.70 | 2,472,935 | +0.12(+0.17%) |
Aug 12, 2010 | 70.35 | 70.94 | 70.29 | 70.58 | 2,869,292 | -0.69(-0.97%) |
Aug 11, 2010 | 72.16 | 72.33 | 70.77 | 71.27 | 4,838,821 | -1.41(-1.94%) |
Aug 10, 2010 | 72.82 | 73.81 | 71.93 | 72.68 | 400 | -0.67(-0.91%) |
Aug 09, 2010 | 73.34 | 73.60 | 72.89 | 73.35 | 2,666,332 | +0.62(+0.85%) |
Aug 06, 2010 | 72.73 | 73.20 | 71.68 | 72.73 | 3,213,541 | -0.47(-0.64%) |
Aug 05, 2010 | 72.38 | 73.35 | 72.11 | 73.20 | 3,066,070 | +0.53(+0.73%) |
Aug 04, 2010 | 72.21 | 72.94 | 72.06 | 72.67 | 6,300 | +0.64(+0.89%) |
Aug 03, 2010 | 72.25 | 72.78 | 71.98 | 72.03 | 4,500 | -0.58(-0.80%) |
Aug 02, 2010 | 72.04 | 72.85 | 71.77 | 72.61 | 3,771,324 | +1.51(+2.12%) |
Jul 30, 2010 | 71.10 | 71.50 | 69.79 | 71.10 | 4,726,336 | +0.21(+0.29%) |
Jul 29, 2010 | 71.48 | 72.00 | 70.50 | 70.89 | 5,163,334 | -0.20(-0.28%) |
Jul 28, 2010 | 71.09 | 71.47 | 70.78 | 71.09 | 745 | +0.00(+0.00%) |
Jul 27, 2010 | 71.09 | 71.97 | 70.75 | 71.09 | 2,996 | -0.50(-0.70%) |
Jul 26, 2010 | 70.62 | 71.79 | 70.35 | 71.59 | 4,541,178 | +0.69(+0.97%) |
Jul 23, 2010 | 69.48 | 71.14 | 69.16 | 70.90 | 4,668,040 | +1.37(+1.97%) |
Jul 22, 2010 | 68.01 | 69.91 | 68.01 | 69.53 | 20,289 | +2.50(+3.73%) |
Jul 21, 2010 | 67.67 | 68.73 | 66.53 | 67.03 | 6,598,745 | -0.51(-0.76%) |
Jul 20, 2010 | 67.54 | 67.74 | 65.75 | 67.54 | 5,256,354 | +1.15(+1.73%) |
Jul 19, 2010 | 66.42 | 66.90 | 66.12 | 66.39 | 4,731,681 | +0.36(+0.55%) |
Jul 16, 2010 | 66.03 | 68.02 | 65.88 | 66.03 | 4,498,616 | -1.57(-2.32%) |
Jul 15, 2010 | 67.96 | 68.36 | 67.17 | 67.60 | 4,342,053 | -0.41(-0.60%) |
Jul 14, 2010 | 67.63 | 68.34 | 67.38 | 68.01 | 1,600 | +0.25(+0.37%) |
Jul 13, 2010 | 67.76 | 68.32 | 67.18 | 67.76 | 32,483 | +1.08(+1.62%) |
Jul 12, 2010 | 67.18 | 67.59 | 66.27 | 66.68 | 3,787,152 | -0.83(-1.23%) |
Jul 09, 2010 | 67.51 | 67.70 | 66.88 | 67.51 | 2,919,556 | +0.28(+0.42%) |
Jul 08, 2010 | 67.07 | 67.24 | 66.29 | 67.23 | 6,312 | +0.68(+1.02%) |
Jul 07, 2010 | 64.60 | 66.59 | 64.56 | 66.55 | 5,255,661 | +1.96(+3.03%) |
Jul 06, 2010 | 64.81 | 65.22 | 63.91 | 64.59 | 2,851 | +0.30(+0.47%) |
Jul 02, 2010 | 64.29 | 64.93 | 63.84 | 64.29 | 3,988,754 | -0.10(-0.16%) |
Jul 01, 2010 | 64.85 | 64.91 | 63.62 | 64.39 | 5,676,823 | -0.52(-0.80%) |
Jun 30, 2010 | 64.91 | 65.85 | 64.43 | 64.91 | 24,069 | +0.04(+0.06%) |
Jun 29, 2010 | 64.88 | 66.77 | 64.32 | 64.87 | 6,710 | -2.99(-4.41%) |
Jun 25, 2010 | 67.86 | 67.89 | 66.81 | 67.86 | 7,919,437 | +0.51(+0.76%) |
Jun 24, 2010 | 67.35 | 68.51 | 67.16 | 67.35 | 13,258 | -0.64(-0.94%) |
Jun 23, 2010 | 68.18 | 68.69 | 67.46 | 67.99 | 5,070,851 | +0.00(+0.00%) |
Jun 22, 2010 | 69.30 | 69.67 | 67.85 | 67.99 | 5,110 | -1.38(-1.99%) |
Jun 21, 2010 | 70.34 | 70.62 | 69.04 | 69.37 | 4,520,392 | +0.19(+0.27%) |
Jun 18, 2010 | 69.18 | 69.25 | 68.51 | 69.18 | 6,191,329 | +0.62(+0.90%) |
Jun 17, 2010 | 68.65 | 68.70 | 67.71 | 68.56 | 4,348,939 | -0.03(-0.04%) |
Jun 16, 2010 | 68.59 | 68.70 | 68.05 | 68.59 | 4,057,650 | -0.01(-0.01%) |
Jun 15, 2010 | 68.60 | 68.66 | 66.96 | 68.60 | 3,632 | +1.70(+2.54%) |
Jun 14, 2010 | 66.49 | 67.83 | 66.44 | 66.90 | 6,658,892 | +0.67(+1.01%) |
Jun 11, 2010 | 64.93 | 66.29 | 64.55 | 66.23 | 4,583,547 | +0.74(+1.13%) |
Jun 10, 2010 | 65.49 | 65.62 | 63.86 | 65.49 | 22,498 | +2.07(+3.26%) |
Jun 09, 2010 | 64.45 | 64.81 | 63.27 | 63.42 | 7,998,338 | -0.79(-1.23%) |
Jun 08, 2010 | 63.25 | 64.27 | 62.88 | 64.21 | 1,000 | +0.99(+1.57%) |
Jun 07, 2010 | 65.26 | 65.45 | 63.15 | 63.22 | 8,310,661 | -1.92(-2.95%) |
Jun 04, 2010 | 65.13 | 66.81 | 64.88 | 65.14 | 6,460,248 | -2.71(-3.99%) |
Jun 03, 2010 | 67.76 | 68.25 | 67.28 | 67.85 | 3,912,195 | +0.39(+0.58%) |
Jun 02, 2010 | 66.47 | 67.53 | 65.97 | 67.46 | 49,553 | +1.41(+2.13%) |