Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 74.04 | 76.44 | 72.42 | 74.04 | 951 | -1.48(-1.96%) |
Sep 29, 2010 | 74.28 | 75.55 | 74.01 | 75.52 | 48,124 | +0.83(+1.11%) |
Sep 28, 2010 | 73.32 | 74.82 | 72.32 | 74.69 | 73,942 | +1.80(+2.47%) |
Sep 27, 2010 | 73.49 | 73.67 | 72.89 | 72.89 | 196,391 | -0.66(-0.90%) |
Sep 24, 2010 | 73.66 | 73.68 | 72.42 | 73.55 | 386,451 | +0.63(+0.86%) |
Sep 23, 2010 | 73.30 | 73.79 | 72.55 | 72.92 | 127,128 | -0.54(-0.73%) |
Sep 22, 2010 | 74.59 | 74.90 | 73.28 | 73.46 | 182,834 | -0.79(-1.06%) |
Sep 21, 2010 | 74.65 | 74.94 | 73.58 | 74.25 | 172,722 | -0.12(-0.16%) |
Sep 20, 2010 | 72.50 | 74.70 | 72.35 | 74.37 | 479,598 | +1.92(+2.65%) |
Sep 17, 2010 | 72.45 | 72.85 | 71.62 | 72.45 | 386,797 | +0.46(+0.64%) |
Sep 15, 2010 | 71.63 | 72.07 | 70.85 | 71.99 | 288,568 | +0.24(+0.34%) |
Sep 14, 2010 | 73.22 | 73.22 | 71.61 | 71.74 | 94,977 | -1.47(-2.01%) |
Sep 13, 2010 | 72.54 | 73.55 | 72.32 | 73.22 | 341,957 | +1.32(+1.84%) |
Sep 10, 2010 | 69.94 | 72.33 | 69.78 | 71.90 | 743,995 | +1.77(+2.52%) |
Sep 09, 2010 | 70.60 | 71.00 | 69.79 | 70.13 | 391,988 | -0.16(-0.23%) |
Sep 08, 2010 | 70.18 | 70.87 | 69.97 | 70.29 | 30,743 | +0.16(+0.23%) |
Sep 07, 2010 | 70.26 | 70.61 | 69.79 | 70.13 | 583,991 | -0.33(-0.47%) |
Sep 03, 2010 | 69.69 | 70.47 | 69.48 | 70.46 | 520,678 | +1.47(+2.13%) |
Sep 02, 2010 | 67.76 | 69.08 | 67.76 | 68.99 | 64,671 | +0.94(+1.38%) |
Sep 01, 2010 | 66.95 | 68.38 | 66.95 | 68.04 | 318,769 | +1.51(+2.26%) |
Aug 31, 2010 | 66.49 | 67.24 | 65.78 | 66.54 | 1,783 | -0.44(-0.65%) |
Aug 30, 2010 | 66.28 | 67.19 | 66.13 | 66.98 | 196,455 | +0.58(+0.87%) |
Aug 27, 2010 | 66.40 | 67.14 | 65.02 | 66.40 | 634,876 | +1.30(+1.99%) |
Aug 26, 2010 | 64.57 | 65.63 | 64.53 | 65.10 | 347,100 | +0.55(+0.85%) |
Aug 25, 2010 | 64.50 | 64.77 | 63.40 | 64.55 | 399,090 | +0.04(+0.07%) |
Aug 24, 2010 | 64.14 | 65.66 | 63.71 | 64.51 | 49,870 | -0.56(-0.87%) |
Aug 23, 2010 | 66.13 | 66.81 | 64.92 | 65.07 | 262,804 | -0.91(-1.38%) |
Aug 20, 2010 | 65.32 | 66.19 | 65.18 | 65.98 | 374,983 | +0.10(+0.15%) |
Aug 19, 2010 | 65.92 | 66.68 | 65.48 | 65.88 | 34,229 | -0.34(-0.52%) |
Aug 18, 2010 | 67.09 | 67.47 | 66.08 | 66.23 | 440,915 | -0.82(-1.23%) |
Aug 17, 2010 | 65.23 | 67.54 | 65.23 | 67.05 | 28,287 | +2.09(+3.21%) |
Aug 16, 2010 | 65.06 | 65.44 | 64.80 | 64.97 | 137,416 | -0.31(-0.48%) |
Aug 13, 2010 | 65.28 | 65.82 | 64.77 | 65.28 | 202,058 | +0.29(+0.44%) |
Aug 12, 2010 | 64.26 | 65.73 | 63.96 | 64.99 | 286,837 | -0.52(-0.80%) |
Aug 11, 2010 | 65.18 | 65.82 | 64.88 | 65.51 | 432,573 | -1.05(-1.58%) |
Aug 10, 2010 | 66.23 | 66.91 | 65.81 | 66.56 | 201,604 | -0.33(-0.49%) |
Aug 09, 2010 | 66.88 | 67.10 | 66.34 | 66.89 | 229,067 | +0.21(+0.32%) |
Aug 06, 2010 | 66.68 | 66.83 | 65.40 | 66.68 | 326,984 | -0.15(-0.23%) |
Aug 05, 2010 | 65.33 | 66.85 | 64.76 | 66.83 | 347,025 | +1.16(+1.77%) |
Aug 04, 2010 | 66.41 | 66.51 | 64.92 | 65.67 | 32,659 | -0.47(-0.71%) |
Aug 03, 2010 | 65.99 | 66.49 | 65.07 | 66.14 | 13,361 | -0.02(-0.03%) |
Aug 02, 2010 | 65.17 | 66.18 | 65.08 | 66.16 | 631,526 | +1.19(+1.84%) |
Jul 30, 2010 | 64.97 | 64.97 | 63.17 | 64.97 | 551,565 | +1.03(+1.60%) |
Jul 29, 2010 | 64.52 | 65.02 | 63.72 | 63.94 | 50,493 | -0.56(-0.86%) |
Jul 28, 2010 | 64.50 | 65.30 | 63.74 | 64.49 | 324,751 | -0.83(-1.27%) |
Jul 27, 2010 | 65.56 | 65.83 | 64.60 | 65.33 | 28,532 | -0.24(-0.36%) |
Jul 26, 2010 | 66.17 | 66.17 | 65.28 | 65.56 | 502,006 | -0.16(-0.24%) |
Jul 23, 2010 | 65.99 | 66.24 | 65.18 | 65.72 | 638,037 | +0.19(+0.30%) |
Jul 22, 2010 | 70.63 | 70.63 | 64.50 | 65.53 | 227,250 | -3.43(-4.98%) |
Jul 21, 2010 | 69.67 | 69.93 | 67.92 | 68.96 | 1,096,839 | +0.18(+0.26%) |
Jul 20, 2010 | 67.39 | 68.95 | 67.22 | 68.78 | 73,504 | +0.90(+1.33%) |
Jul 19, 2010 | 66.28 | 67.96 | 66.04 | 67.88 | 529,038 | +1.61(+2.43%) |
Jul 16, 2010 | 66.27 | 67.38 | 66.07 | 66.27 | 507,872 | -1.34(-1.99%) |
Jul 15, 2010 | 67.35 | 67.87 | 66.57 | 67.62 | 372,822 | +0.27(+0.40%) |
Jul 14, 2010 | 66.74 | 67.56 | 66.19 | 67.35 | 10,091 | +0.55(+0.82%) |
Jul 13, 2010 | 66.70 | 67.47 | 66.32 | 66.80 | 32,151 | +0.74(+1.12%) |
Jul 12, 2010 | 65.64 | 66.19 | 64.90 | 66.06 | 287,900 | +0.52(+0.79%) |
Jul 09, 2010 | 65.54 | 65.67 | 64.47 | 65.54 | 323,757 | +0.51(+0.78%) |
Jul 08, 2010 | 65.14 | 65.91 | 64.64 | 65.03 | 2,882,432 | -0.10(-0.15%) |
Jul 07, 2010 | 63.75 | 65.16 | 62.98 | 65.13 | 822,028 | +2.35(+3.74%) |
Jul 06, 2010 | 62.29 | 62.78 | 62.01 | 62.78 | 601,482 | +1.40(+2.28%) |
Jul 02, 2010 | 61.38 | 62.23 | 60.98 | 61.38 | 312,797 | -0.12(-0.20%) |