Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 71.97 | 72.62 | 71.88 | 72.18 | 234,198 | +0.03(+0.04%) |
Oct 28, 2010 | 72.21 | 72.77 | 72.04 | 72.15 | 280,342 | +0.49(+0.69%) |
Oct 27, 2010 | 71.32 | 71.94 | 71.03 | 71.66 | 415,264 | -1.21(-1.66%) |
Oct 25, 2010 | 72.93 | 73.32 | 72.55 | 72.87 | 314,779 | -0.10(-0.13%) |
Oct 22, 2010 | 72.74 | 73.13 | 72.63 | 72.97 | 240,223 | +0.21(+0.29%) |
Oct 21, 2010 | 72.66 | 72.84 | 72.37 | 72.75 | 474,878 | +0.31(+0.43%) |
Oct 20, 2010 | 73.15 | 73.15 | 71.93 | 72.44 | 583,949 | -0.48(-0.65%) |
Oct 19, 2010 | 73.08 | 73.32 | 72.49 | 72.92 | 285,095 | -0.66(-0.90%) |
Oct 18, 2010 | 73.68 | 73.89 | 73.52 | 73.58 | 445,616 | -0.17(-0.24%) |
Oct 15, 2010 | 73.71 | 74.02 | 73.57 | 73.75 | 470,414 | +0.74(+1.01%) |
Oct 14, 2010 | 73.07 | 73.72 | 72.81 | 73.01 | 269,000 | -0.02(-0.03%) |
Oct 13, 2010 | 73.16 | 73.33 | 72.77 | 73.03 | 344,880 | +0.04(+0.05%) |
Oct 12, 2010 | 72.93 | 73.08 | 72.00 | 73.00 | 170,102 | -0.10(-0.13%) |
Oct 11, 2010 | 72.84 | 73.20 | 72.83 | 73.09 | 120,331 | +0.26(+0.36%) |
Oct 08, 2010 | 72.83 | 72.99 | 72.37 | 72.83 | 319,766 | +0.14(+0.19%) |
Oct 07, 2010 | 73.00 | 73.08 | 72.37 | 72.69 | 234,335 | +0.04(+0.05%) |
Oct 06, 2010 | 72.57 | 73.24 | 72.48 | 72.66 | 234,879 | -0.09(-0.12%) |
Oct 05, 2010 | 72.28 | 72.87 | 71.84 | 72.74 | 421,849 | +1.06(+1.47%) |
Oct 04, 2010 | 72.09 | 72.45 | 71.39 | 71.69 | 283,446 | -0.73(-1.00%) |
Oct 01, 2010 | 72.41 | 72.56 | 72.02 | 72.41 | 358,396 | +0.49(+0.68%) |
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%) |