Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 83.30 | 85.95 | 81.62 | 83.02 | 16,938 | -0.84(-1.00%) |
Oct 28, 2010 | 85.82 | 88.76 | 80.22 | 83.86 | 52,619 | -1.40(-1.64%) |
Oct 27, 2010 | 78.40 | 85.82 | 78.40 | 85.26 | 45,051 | +5.88(+7.41%) |
Oct 25, 2010 | 78.68 | 81.48 | 77.70 | 79.38 | 13,967 | +0.69(+0.87%) |
Oct 22, 2010 | 77.98 | 79.52 | 76.79 | 78.69 | 12,975 | +0.29(+0.37%) |
Oct 21, 2010 | 81.20 | 81.34 | 74.48 | 78.40 | 24,103 | -2.10(-2.61%) |
Oct 20, 2010 | 79.38 | 81.48 | 77.00 | 80.50 | 23,283 | +0.84(+1.05%) |
Oct 19, 2010 | 83.02 | 83.16 | 77.84 | 79.66 | 32,832 | -3.50(-4.21%) |
Oct 18, 2010 | 84.00 | 84.00 | 82.88 | 83.16 | 16,872 | +0.00(+0.00%) |
Oct 15, 2010 | 85.54 | 85.54 | 81.90 | 83.16 | 33,598 | -0.56(-0.67%) |
Oct 14, 2010 | 78.82 | 86.24 | 78.82 | 83.72 | 72,870 | +4.90(+6.22%) |
Oct 13, 2010 | 77.00 | 79.94 | 74.90 | 78.82 | 45,169 | +2.66(+3.49%) |
Oct 12, 2010 | 73.50 | 76.72 | 72.24 | 76.16 | 29,554 | +2.94(+4.02%) |
Oct 11, 2010 | 73.50 | 74.48 | 72.10 | 73.22 | 12,201 | +0.28(+0.38%) |
Oct 08, 2010 | 73.08 | 73.50 | 71.40 | 72.94 | 13,844 | +0.56(+0.77%) |
Oct 07, 2010 | 73.08 | 74.90 | 70.98 | 72.38 | 17,527 | -0.28(-0.39%) |
Oct 06, 2010 | 74.34 | 78.12 | 72.10 | 72.66 | 39,625 | -0.98(-1.33%) |
Oct 05, 2010 | 72.10 | 74.20 | 70.84 | 73.64 | 40,122 | +2.10(+2.94%) |
Oct 04, 2010 | 71.26 | 72.10 | 67.48 | 71.54 | 34,419 | +0.84(+1.19%) |
Oct 01, 2010 | 72.66 | 72.80 | 69.30 | 70.70 | 22,247 | -0.98(-1.37%) |
Sep 30, 2010 | 73.50 | 74.20 | 69.30 | 71.68 | 33,126 | -1.12(-1.54%) |
Sep 29, 2010 | 72.38 | 74.34 | 70.84 | 72.80 | 27,104 | +0.70(+0.97%) |
Sep 28, 2010 | 74.62 | 75.32 | 66.50 | 72.10 | 67,062 | -0.98(-1.34%) |
Sep 27, 2010 | 70.56 | 76.16 | 68.18 | 73.08 | 109,634 | +6.72(+10.13%) |
Sep 24, 2010 | 61.46 | 68.60 | 61.46 | 66.36 | 76,173 | +6.30(+10.49%) |
Sep 23, 2010 | 59.50 | 61.60 | 53.34 | 60.06 | 32,193 | +0.28(+0.47%) |
Sep 22, 2010 | 63.28 | 63.84 | 56.84 | 59.78 | 39,412 | -2.94(-4.69%) |
Sep 21, 2010 | 56.00 | 63.00 | 55.30 | 62.72 | 76,073 | +7.42(+13.42%) |
Sep 20, 2010 | 52.64 | 55.58 | 52.64 | 55.30 | 30,972 | +2.80(+5.33%) |
Sep 17, 2010 | 52.64 | 54.04 | 52.36 | 52.50 | 24,029 | +4.06(+8.38%) |
Sep 15, 2010 | 46.62 | 48.44 | 46.48 | 48.44 | 9,742 | +1.26(+2.67%) |
Sep 14, 2010 | 48.16 | 48.16 | 46.90 | 47.18 | 11,279 | -0.84(-1.75%) |
Sep 13, 2010 | 47.32 | 48.30 | 47.04 | 48.02 | 7,047 | +0.84(+1.78%) |
Sep 10, 2010 | 47.60 | 47.88 | 46.76 | 47.18 | 6,544 | +0.28(+0.60%) |
Sep 09, 2010 | 48.02 | 48.72 | 46.76 | 46.90 | 7,544 | -0.28(-0.59%) |
Sep 08, 2010 | 47.74 | 47.88 | 47.04 | 47.18 | 6,717 | -0.56(-1.17%) |
Sep 07, 2010 | 48.30 | 48.30 | 47.04 | 47.74 | 12,672 | -0.56(-1.16%) |
Sep 03, 2010 | 45.92 | 48.30 | 45.92 | 48.30 | 12,998 | +2.38(+5.18%) |
Sep 02, 2010 | 45.50 | 46.62 | 44.80 | 45.92 | 7,299 | +0.84(+1.86%) |
Sep 01, 2010 | 44.52 | 45.78 | 43.68 | 45.08 | 11,046 | +1.54(+3.54%) |
Aug 31, 2010 | 44.24 | 45.91 | 42.98 | 43.54 | 13,375 | -0.70(-1.58%) |
Aug 30, 2010 | 46.34 | 46.65 | 44.10 | 44.24 | 10,578 | -2.10(-4.53%) |
Aug 27, 2010 | 45.92 | 46.90 | 44.38 | 46.34 | 14,829 | +1.26(+2.80%) |
Aug 26, 2010 | 47.04 | 47.60 | 43.68 | 45.08 | 21,268 | -1.54(-3.30%) |
Aug 25, 2010 | 47.32 | 48.30 | 46.20 | 46.62 | 13,073 | -1.40(-2.92%) |
Aug 24, 2010 | 48.58 | 49.70 | 47.60 | 48.02 | 22,659 | -0.42(-0.87%) |
Aug 23, 2010 | 49.28 | 50.12 | 48.44 | 48.44 | 11,044 | -0.70(-1.42%) |
Aug 20, 2010 | 48.86 | 49.56 | 47.32 | 49.14 | 13,704 | +0.00(+0.00%) |
Aug 19, 2010 | 49.42 | 50.40 | 48.86 | 49.14 | 10,759 | +0.00(+0.00%) |
Aug 18, 2010 | 47.88 | 49.84 | 47.88 | 49.14 | 13,757 | +1.82(+3.85%) |
Aug 17, 2010 | 45.92 | 48.30 | 45.92 | 47.32 | 10,502 | +1.54(+3.36%) |
Aug 16, 2010 | 46.48 | 47.04 | 45.08 | 45.78 | 11,112 | -0.70(-1.51%) |
Aug 13, 2010 | 48.72 | 50.54 | 45.64 | 46.48 | 28,696 | -2.10(-4.32%) |
Aug 12, 2010 | 48.86 | 49.42 | 48.58 | 48.58 | 10,986 | -1.12(-2.25%) |
Aug 11, 2010 | 50.40 | 50.40 | 48.30 | 49.70 | 19,597 | -2.38(-4.57%) |
Aug 10, 2010 | 49.70 | 52.36 | 48.30 | 52.08 | 15,134 | +2.24(+4.49%) |
Aug 09, 2010 | 52.08 | 52.64 | 49.42 | 49.84 | 21,231 | -2.24(-4.30%) |
Aug 06, 2010 | 53.20 | 54.04 | 50.97 | 52.08 | 24,344 | -1.96(-3.63%) |
Aug 05, 2010 | 52.08 | 54.60 | 51.80 | 54.04 | 43,855 | +2.52(+4.89%) |
Aug 04, 2010 | 48.86 | 51.80 | 48.30 | 51.52 | 39,362 | +3.64(+7.60%) |
Aug 03, 2010 | 47.74 | 48.44 | 47.46 | 47.88 | 27,575 | +0.42(+0.88%) |