Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 71.92 | 73.00 | 71.91 | 71.92 | 412 | -0.38(-0.52%) |
Sep 29, 2010 | 71.86 | 72.70 | 71.56 | 72.30 | 242,037 | -0.01(-0.01%) |
Sep 28, 2010 | 71.62 | 72.46 | 71.39 | 72.31 | 2,834 | +1.00(+1.40%) |
Sep 27, 2010 | 71.56 | 71.71 | 70.92 | 71.31 | 392,553 | -0.28(-0.39%) |
Sep 24, 2010 | 69.52 | 71.68 | 69.47 | 71.59 | 513,572 | +2.64(+3.83%) |
Sep 23, 2010 | 69.59 | 70.00 | 68.80 | 68.95 | 292,049 | -1.01(-1.44%) |
Sep 22, 2010 | 69.59 | 70.10 | 69.13 | 69.96 | 459,920 | +0.28(+0.40%) |
Sep 21, 2010 | 69.18 | 70.30 | 69.10 | 69.68 | 415,700 | +0.22(+0.32%) |
Sep 20, 2010 | 67.87 | 69.48 | 67.87 | 69.45 | 523,112 | +1.89(+2.80%) |
Sep 17, 2010 | 67.56 | 67.90 | 66.84 | 67.56 | 367,660 | +0.87(+1.31%) |
Sep 15, 2010 | 66.66 | 66.78 | 66.42 | 66.69 | 154,798 | -0.04(-0.06%) |
Sep 14, 2010 | 66.89 | 67.09 | 66.58 | 66.73 | 177,555 | -0.25(-0.38%) |
Sep 13, 2010 | 66.86 | 67.02 | 66.42 | 66.98 | 279,332 | +0.58(+0.88%) |
Sep 10, 2010 | 66.28 | 66.56 | 65.99 | 66.40 | 231,051 | +0.19(+0.29%) |
Sep 09, 2010 | 66.52 | 66.60 | 65.93 | 66.21 | 498 | +0.12(+0.18%) |
Sep 08, 2010 | 65.91 | 66.38 | 65.85 | 66.09 | 237,953 | +0.19(+0.29%) |
Sep 07, 2010 | 66.56 | 66.62 | 65.88 | 65.89 | 231,049 | -0.83(-1.25%) |
Sep 03, 2010 | 66.12 | 66.75 | 65.91 | 66.73 | 220,373 | +0.95(+1.45%) |
Sep 02, 2010 | 65.21 | 65.85 | 64.90 | 65.78 | 327,054 | +0.79(+1.21%) |
Sep 01, 2010 | 64.60 | 65.28 | 64.30 | 64.99 | 444,993 | +1.11(+1.73%) |
Aug 31, 2010 | 63.79 | 64.32 | 63.38 | 63.89 | 5,772 | -0.39(-0.60%) |
Aug 30, 2010 | 65.29 | 65.29 | 64.27 | 64.27 | 372,887 | -1.08(-1.65%) |
Aug 27, 2010 | 64.83 | 65.36 | 64.46 | 65.35 | 389,737 | +0.33(+0.51%) |
Aug 26, 2010 | 65.60 | 65.67 | 64.77 | 65.02 | 698 | -0.47(-0.71%) |
Aug 25, 2010 | 65.30 | 65.61 | 64.39 | 65.49 | 998 | +0.16(+0.24%) |
Aug 24, 2010 | 65.15 | 65.79 | 65.03 | 65.33 | 446,072 | -0.34(-0.52%) |
Aug 23, 2010 | 66.08 | 66.47 | 65.50 | 65.67 | 249,339 | -0.26(-0.40%) |
Aug 20, 2010 | 65.84 | 66.02 | 65.46 | 65.93 | 243,799 | -0.10(-0.15%) |
Aug 19, 2010 | 66.48 | 66.55 | 65.88 | 66.03 | 383,896 | -0.70(-1.05%) |
Aug 18, 2010 | 66.46 | 67.17 | 66.20 | 66.73 | 318,877 | +0.33(+0.50%) |
Aug 17, 2010 | 66.16 | 66.71 | 65.96 | 66.40 | 298 | +0.70(+1.06%) |
Aug 16, 2010 | 65.24 | 65.78 | 65.01 | 65.70 | 280,436 | +0.16(+0.24%) |
Aug 13, 2010 | 65.55 | 65.72 | 64.96 | 65.55 | 445,136 | +0.00(+0.00%) |
Aug 12, 2010 | 65.15 | 66.14 | 65.15 | 65.55 | 391,995 | -0.45(-0.68%) |
Aug 11, 2010 | 66.35 | 66.44 | 65.86 | 65.99 | 337,370 | -1.24(-1.85%) |
Aug 10, 2010 | 67.34 | 67.66 | 66.91 | 67.23 | 228,320 | -0.37(-0.55%) |
Aug 09, 2010 | 67.20 | 67.83 | 66.99 | 67.60 | 266,915 | +0.71(+1.06%) |
Aug 06, 2010 | 66.89 | 66.99 | 66.26 | 66.89 | 359,477 | -0.08(-0.12%) |
Aug 05, 2010 | 66.93 | 67.28 | 66.71 | 66.97 | 198 | -0.21(-0.32%) |
Aug 04, 2010 | 66.67 | 67.19 | 66.35 | 67.19 | 377,552 | +0.75(+1.12%) |
Aug 03, 2010 | 67.31 | 67.78 | 66.35 | 66.44 | 998 | -0.91(-1.35%) |
Aug 02, 2010 | 66.49 | 67.38 | 66.38 | 67.35 | 423,502 | +1.04(+1.57%) |
Jul 30, 2010 | 66.31 | 67.66 | 64.33 | 66.31 | 1,106,776 | -2.43(-3.53%) |
Jul 29, 2010 | 68.47 | 68.92 | 67.90 | 68.74 | 335,695 | -0.51(-0.74%) |
Jul 28, 2010 | 69.25 | 69.30 | 68.07 | 69.25 | 696 | +0.00(+0.00%) |
Jul 27, 2010 | 69.25 | 69.82 | 69.03 | 69.25 | 498 | -0.24(-0.35%) |
Jul 26, 2010 | 68.22 | 69.50 | 68.22 | 69.49 | 212,915 | +1.26(+1.85%) |
Jul 23, 2010 | 67.85 | 68.23 | 67.61 | 68.23 | 433,548 | +0.16(+0.23%) |
Jul 22, 2010 | 67.58 | 68.44 | 67.44 | 68.08 | 398,526 | +1.10(+1.64%) |
Jul 21, 2010 | 67.98 | 67.98 | 66.87 | 66.98 | 361,479 | -0.86(-1.27%) |
Jul 20, 2010 | 66.11 | 67.90 | 65.93 | 67.84 | 433,405 | +1.64(+2.48%) |
Jul 19, 2010 | 66.21 | 66.44 | 65.93 | 66.21 | 359,036 | +0.30(+0.46%) |
Jul 16, 2010 | 65.90 | 66.66 | 65.85 | 65.90 | 600,731 | -0.93(-1.39%) |
Jul 15, 2010 | 66.49 | 67.00 | 65.86 | 66.84 | 392,361 | +0.39(+0.58%) |
Jul 14, 2010 | 66.49 | 66.86 | 66.21 | 66.45 | 228,028 | -0.26(-0.39%) |
Jul 13, 2010 | 65.83 | 66.85 | 65.78 | 66.71 | 658,676 | +1.34(+2.05%) |
Jul 12, 2010 | 65.42 | 65.76 | 65.20 | 65.37 | 397,927 | -0.07(-0.10%) |
Jul 09, 2010 | 65.44 | 65.52 | 64.93 | 65.44 | 361,408 | +0.16(+0.25%) |
Jul 08, 2010 | 64.99 | 65.39 | 64.71 | 65.27 | 641,550 | +0.55(+0.85%) |
Jul 07, 2010 | 64.07 | 64.72 | 63.69 | 64.72 | 438,874 | +0.78(+1.21%) |
Jul 06, 2010 | 63.95 | 65.10 | 63.54 | 63.95 | 199 | -0.44(-0.68%) |
Jul 02, 2010 | 64.38 | 65.32 | 64.28 | 64.38 | 399,561 | -0.48(-0.75%) |