Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 73.05 | 73.05 | 73.05 | 0 | +0.69(+0.95%) | |
Aug 30, 2010 | 72.36 | 72.36 | 72.36 | 0 | +2.36(+3.37%) | |
Aug 26, 2010 | 70.00 | 70.00 | 70.00 | 0 | +0.31(+0.44%) | |
Aug 25, 2010 | 69.69 | 69.69 | 69.69 | 0 | -1.24(-1.75%) | |
Aug 24, 2010 | 70.93 | 70.93 | 70.93 | 0 | -0.85(-1.18%) | |
Aug 23, 2010 | 71.78 | 71.78 | 71.78 | 0 | -1.27(-1.74%) | |
Aug 19, 2010 | 73.05 | 73.05 | 73.05 | 0 | -0.20(-0.27%) | |
Aug 18, 2010 | 73.25 | 73.25 | 73.25 | 0 | +0.98(+1.36%) | |
Aug 17, 2010 | 72.27 | 72.27 | 72.27 | 0 | -0.37(-0.51%) | |
Aug 16, 2010 | 72.64 | 72.64 | 72.64 | 0 | -2.76(-3.66%) | |
Aug 12, 2010 | 75.40 | 75.40 | 75.40 | 0 | -1.47(-1.91%) | |
Aug 11, 2010 | 76.87 | 76.87 | 76.87 | 0 | -1.41(-1.80%) | |
Aug 10, 2010 | 78.28 | 78.28 | 78.28 | 0 | +0.13(+0.17%) | |
Aug 09, 2010 | 78.15 | 78.15 | 78.15 | 0 | -0.73(-0.93%) | |
Aug 05, 2010 | 78.88 | 78.88 | 78.88 | 0 | +0.47(+0.60%) | |
Aug 04, 2010 | 78.41 | 78.41 | 78.41 | 0 | +1.32(+1.71%) | |
Aug 03, 2010 | 77.09 | 77.09 | 77.09 | 0 | +2.66(+3.57%) | |
Aug 02, 2010 | 74.43 | 74.43 | 74.43 | 0 | +1.17(+1.60%) | |
Jul 29, 2010 | 73.26 | 73.26 | 73.26 | 0 | -0.69(-0.93%) | |
Jul 28, 2010 | 73.95 | 73.95 | 73.95 | 0 | -0.27(-0.36%) | |
Jul 27, 2010 | 74.22 | 74.22 | 74.22 | 0 | -0.22(-0.30%) | |
Jul 26, 2010 | 74.44 | 74.44 | 74.44 | 0 | +1.28(+1.75%) | |
Jul 22, 2010 | 73.16 | 73.16 | 73.16 | 0 | +0.00(+0.00%) | |
Jul 21, 2010 | 73.16 | 73.16 | 73.16 | 0 | +0.22(+0.30%) | |
Jul 20, 2010 | 72.94 | 72.94 | 72.94 | 0 | +0.05(+0.07%) | |
Jul 19, 2010 | 72.89 | 72.89 | 72.89 | 0 | -1.04(-1.41%) | |
Jul 15, 2010 | 73.93 | 73.93 | 73.93 | 0 | +1.35(+1.86%) | |
Jul 14, 2010 | 72.58 | 72.58 | 72.58 | 0 | +0.58(+0.81%) | |
Jul 13, 2010 | 72.00 | 72.00 | 72.00 | 0 | -0.79(-1.09%) | |
Jul 12, 2010 | 72.79 | 72.79 | 72.79 | 0 | +3.05(+4.37%) | |
Jul 08, 2010 | 69.74 | 69.74 | 69.74 | 0 | +0.01(+0.01%) | |
Jul 07, 2010 | 69.73 | 69.73 | 69.73 | 0 | +0.68(+0.98%) | |
Jul 06, 2010 | 69.05 | 69.05 | 69.05 | 0 | -0.58(-0.83%) | |
Jul 05, 2010 | 69.63 | 69.63 | 69.63 | 0 | -2.88(-3.97%) | |
Jul 01, 2010 | 72.51 | 72.51 | 72.51 | 72.51 | 0 | -0.18(-0.25%) |
Jun 30, 2010 | 72.69 | 72.69 | 72.69 | 0 | -2.11(-2.82%) | |
Jun 29, 2010 | 74.80 | 74.80 | 74.80 | 0 | +0.98(+1.33%) | |
Jun 28, 2010 | 73.82 | 73.82 | 73.82 | 0 | -0.26(-0.35%) | |
Jun 24, 2010 | 74.08 | 74.08 | 74.08 | 0 | -1.03(-1.37%) | |
Jun 23, 2010 | 75.11 | 75.11 | 75.11 | 0 | -0.85(-1.12%) | |
Jun 22, 2010 | 75.96 | 75.96 | 75.96 | 0 | +0.83(+1.10%) | |
Jun 21, 2010 | 75.13 | 75.13 | 75.13 | 0 | +0.98(+1.32%) | |
Jun 17, 2010 | 74.15 | 74.15 | 74.15 | 0 | +0.98(+1.34%) | |
Jun 16, 2010 | 73.17 | 73.17 | 73.17 | 0 | -0.18(-0.25%) | |
Jun 15, 2010 | 73.35 | 73.35 | 73.35 | 0 | +1.06(+1.47%) | |
Jun 14, 2010 | 72.29 | 72.29 | 72.29 | 0 | +1.21(+1.70%) | |
Jun 10, 2010 | 71.08 | 71.08 | 71.08 | 0 | +0.97(+1.38%) | |
Jun 09, 2010 | 70.11 | 70.11 | 70.11 | 0 | +0.47(+0.67%) | |
Jun 08, 2010 | 69.64 | 69.64 | 69.64 | 0 | -2.45(-3.40%) | |
Jun 07, 2010 | 72.09 | 72.09 | 72.09 | 0 | +0.94(+1.32%) | |
Jun 03, 2010 | 71.15 | 71.15 | 71.15 | 0 | -0.73(-1.02%) | |
Jun 01, 2010 | 71.88 | 71.88 | 71.88 | 0 | +1.26(+1.78%) | |
May 31, 2010 | 70.62 | 70.62 | 70.62 | 0 | +2.41(+3.53%) | |
May 27, 2010 | 68.21 | 68.21 | 68.21 | 0 | +1.37(+2.05%) | |
May 26, 2010 | 66.84 | 66.84 | 66.84 | 0 | -1.75(-2.55%) | |
May 25, 2010 | 68.59 | 68.59 | 68.59 | 0 | +0.12(+0.18%) | |
May 24, 2010 | 68.47 | 68.47 | 68.47 | 0 | -2.10(-2.98%) | |
May 20, 2010 | 70.57 | 70.57 | 70.57 | 0 | -2.20(-3.02%) | |
May 19, 2010 | 72.77 | 72.77 | 72.77 | 0 | -0.48(-0.66%) | |
May 18, 2010 | 73.25 | 73.25 | 73.25 | 0 | -2.70(-3.55%) | |
May 17, 2010 | 75.95 | 75.95 | 75.95 | 0 | -2.34(-2.99%) | |
May 13, 2010 | 78.29 | 78.29 | 78.29 | 0 | +0.21(+0.27%) | |
May 11, 2010 | 78.08 | 78.08 | 78.08 | 0 | +1.67(+2.19%) | |
May 10, 2010 | 76.41 | 76.41 | 76.41 | 0 | -4.71(-5.81%) | |
May 06, 2010 | 81.12 | 81.12 | 81.12 | 0 | -3.04(-3.61%) | |
May 05, 2010 | 84.16 | 84.16 | 84.16 | 0 | -0.20(-0.24%) | |
May 04, 2010 | 84.36 | 84.36 | 84.36 | 0 | +0.23(+0.27%) | |
May 03, 2010 | 84.13 | 84.13 | 84.13 | 0 | +2.00(+2.44%) | |
Apr 29, 2010 | 82.13 | 82.13 | 82.13 | 0 | -0.90(-1.08%) | |
Apr 28, 2010 | 83.03 | 83.03 | 83.03 | 0 | -0.88(-1.05%) | |
Apr 27, 2010 | 83.91 | 83.91 | 83.91 | 0 | +0.90(+1.08%) | |
Apr 26, 2010 | 83.01 | 83.01 | 83.01 | 0 | +1.00(+1.22%) | |
Apr 22, 2010 | 82.01 | 82.01 | 82.01 | 0 | +0.18(+0.22%) | |
Apr 21, 2010 | 81.83 | 81.83 | 81.83 | 0 | +0.94(+1.16%) | |
Apr 20, 2010 | 80.89 | 80.89 | 80.89 | 0 | -1.97(-2.38%) | |
Apr 19, 2010 | 82.86 | 82.86 | 82.86 | 0 | +0.23(+0.28%) | |
Apr 15, 2010 | 82.63 | 82.63 | 82.63 | 0 | +1.11(+1.36%) | |
Apr 14, 2010 | 81.52 | 81.52 | 81.52 | 0 | -0.68(-0.83%) | |
Apr 13, 2010 | 82.20 | 82.20 | 82.20 | 0 | +0.23(+0.28%) | |
Apr 12, 2010 | 81.97 | 81.97 | 81.97 | 0 | -0.44(-0.53%) | |
Apr 08, 2010 | 82.41 | 82.41 | 82.41 | 0 | -0.18(-0.22%) | |
Apr 07, 2010 | 82.59 | 82.59 | 82.59 | 0 | +1.28(+1.57%) | |
Apr 06, 2010 | 81.31 | 81.31 | 81.31 | 0 | +1.38(+1.73%) | |
Apr 05, 2010 | 79.93 | 79.93 | 79.93 | 0 | +1.72(+2.20%) | |
Mar 31, 2010 | 78.21 | 78.21 | 78.21 | 0 | +0.44(+0.57%) | |
Mar 30, 2010 | 77.77 | 77.77 | 77.77 | 0 | +1.53(+2.01%) | |
Mar 15, 2010 | 76.24 | 76.24 | 76.24 | 0 | -1.52(-1.95%) | |
Mar 11, 2010 | 77.76 | 77.76 | 77.76 | 0 | -0.04(-0.05%) | |
Mar 10, 2010 | 77.80 | 77.80 | 77.80 | 0 | +0.42(+0.54%) | |
Mar 09, 2010 | 77.38 | 77.38 | 77.38 | 0 | -0.48(-0.62%) | |
Mar 08, 2010 | 77.86 | 77.86 | 77.86 | 0 | +1.44(+1.88%) | |
Mar 04, 2010 | 76.42 | 76.42 | 76.42 | 0 | -0.10(-0.13%) | |
Mar 03, 2010 | 76.52 | 76.52 | 76.52 | 0 | +1.01(+1.34%) | |
Mar 02, 2010 | 75.51 | 75.51 | 75.51 | 0 | -0.25(-0.33%) | |
Mar 01, 2010 | 75.76 | 75.76 | 75.76 | 0 | +0.30(+0.40%) | |
Feb 24, 2010 | 75.46 | 75.46 | 75.46 | 0 | -0.29(-0.38%) | |
Feb 23, 2010 | 75.75 | 75.75 | 75.75 | 0 | -0.39(-0.51%) | |
Feb 22, 2010 | 76.14 | 76.14 | 76.14 | 0 | +1.65(+2.22%) | |
Feb 18, 2010 | 74.49 | 74.49 | 74.49 | 0 | +0.16(+0.22%) | |
Feb 17, 2010 | 74.33 | 74.33 | 74.33 | 0 | +1.27(+1.74%) | |
Feb 16, 2010 | 73.06 | 73.06 | 73.06 | 0 | +1.34(+1.87%) | |
Feb 15, 2010 | 71.72 | 71.72 | 71.72 | 0 | -0.09(-0.13%) | |
Feb 11, 2010 | 71.81 | 71.81 | 71.81 | 0 | +1.03(+1.46%) | |
Feb 10, 2010 | 70.78 | 70.78 | 70.78 | 0 | +1.02(+1.46%) | |
Feb 09, 2010 | 69.76 | 69.76 | 69.76 | 0 | +0.90(+1.31%) | |
Feb 08, 2010 | 68.86 | 68.86 | 68.86 | 0 | -3.87(-5.32%) | |
Feb 04, 2010 | 72.73 | 72.73 | 72.73 | 0 | -2.41(-3.21%) | |
Feb 03, 2010 | 75.14 | 75.14 | 75.14 | 0 | +2.09(+2.86%) | |
Feb 02, 2010 | 73.05 | 73.05 | 73.05 | 0 | +2.03(+2.86%) | |
Feb 01, 2010 | 71.02 | 71.02 | 71.02 | 0 | -0.38(-0.53%) | |
Jan 28, 2010 | 71.40 | 71.40 | 71.40 | 0 | -0.47(-0.65%) | |
Jan 27, 2010 | 71.87 | 71.87 | 71.87 | 0 | -0.07(-0.10%) | |
Jan 26, 2010 | 71.94 | 71.94 | 71.94 | 0 | -0.03(-0.04%) | |
Jan 25, 2010 | 71.97 | 71.97 | 71.97 | 0 | -2.57(-3.45%) | |
Jan 21, 2010 | 74.54 | 74.54 | 74.54 | 0 | -0.76(-1.01%) | |
Jan 20, 2010 | 75.30 | 75.30 | 75.30 | 0 | -0.23(-0.30%) | |
Jan 19, 2010 | 75.53 | 75.53 | 75.53 | 0 | -0.26(-0.34%) | |
Jan 18, 2010 | 75.79 | 75.79 | 75.79 | 0 | -1.80(-2.32%) | |
Jan 14, 2010 | 77.59 | 77.59 | 77.59 | 0 | +0.44(+0.57%) | |
Jan 13, 2010 | 77.15 | 77.15 | 77.15 | 0 | -1.93(-2.44%) | |
Jan 12, 2010 | 79.08 | 79.08 | 79.08 | 0 | -1.21(-1.51%) | |
Jan 11, 2010 | 80.29 | 80.29 | 80.29 | 0 | +0.17(+0.21%) | |
Jan 07, 2010 | 80.12 | 80.12 | 80.12 | 0 | +0.48(+0.60%) | |
Jan 06, 2010 | 79.64 | 79.64 | 79.64 | 0 | +1.46(+1.87%) | |
Jan 04, 2010 | 78.18 | 78.18 | 78.18 | 0 | +1.99(+2.61%) | |
Dec 29, 2009 | 76.19 | 76.19 | 76.19 | 0 | +1.36(+1.82%) | |
Dec 28, 2009 | 74.83 | 74.83 | 74.83 | 0 | +3.51(+4.92%) | |
Dec 22, 2009 | 71.32 | 71.32 | 71.32 | 0 | -0.56(-0.78%) | |
Dec 21, 2009 | 71.88 | 71.88 | 71.88 | 0 | +0.11(+0.15%) | |
Dec 17, 2009 | 71.77 | 71.77 | 71.77 | 0 | -0.40(-0.55%) | |
Dec 16, 2009 | 72.17 | 72.17 | 72.17 | 0 | +1.38(+1.95%) | |
Dec 15, 2009 | 70.79 | 70.79 | 70.79 | 0 | +0.15(+0.21%) | |
Dec 14, 2009 | 70.64 | 70.64 | 70.64 | 0 | -0.79(-1.11%) | |
Dec 10, 2009 | 71.43 | 71.43 | 71.43 | 0 | -2.27(-3.08%) | |
Dec 09, 2009 | 73.70 | 73.70 | 73.70 | 0 | -1.10(-1.47%) | |
Dec 08, 2009 | 74.80 | 74.80 | 74.80 | 0 | -2.52(-3.26%) | |
Dec 03, 2009 | 77.32 | 77.32 | 77.32 | 0 | +0.01(+0.01%) | |
Dec 02, 2009 | 77.31 | 77.31 | 77.31 | 0 | -0.57(-0.73%) | |
Dec 01, 2009 | 77.88 | 77.88 | 77.88 | 0 | +1.67(+2.19%) | |
Nov 30, 2009 | 76.21 | 76.21 | 76.21 | 0 | +0.99(+1.32%) | |
Nov 24, 2009 | 75.22 | 75.22 | 75.22 | 0 | -1.51(-1.97%) | |
Nov 23, 2009 | 76.73 | 76.73 | 76.73 | 0 | -0.04(-0.05%) | |
Nov 19, 2009 | 76.77 | 76.77 | 76.77 | 0 | -1.10(-1.41%) | |
Nov 18, 2009 | 77.87 | 77.87 | 77.87 | 0 | +0.90(+1.17%) | |
Nov 17, 2009 | 76.97 | 76.97 | 76.97 | 0 | +0.48(+0.63%) | |
Nov 16, 2009 | 76.49 | 76.49 | 76.49 | 0 | +0.43(+0.57%) | |
Nov 12, 2009 | 76.06 | 76.06 | 76.06 | 0 | -0.83(-1.08%) | |
Nov 11, 2009 | 76.89 | 76.89 | 76.89 | 0 | +0.39(+0.51%) | |
Nov 10, 2009 | 76.50 | 76.50 | 76.50 | 0 | -0.07(-0.09%) | |
Nov 09, 2009 | 76.57 | 76.57 | 76.57 | 0 | -0.88(-1.14%) | |
Nov 05, 2009 | 77.45 | 77.45 | 77.45 | 0 | -0.15(-0.19%) | |
Nov 04, 2009 | 77.60 | 77.60 | 77.60 | 0 | +2.07(+2.74%) | |
Nov 03, 2009 | 75.53 | 75.53 | 75.53 | 0 | +0.56(+0.75%) | |
Nov 02, 2009 | 74.97 | 74.97 | 74.97 | 0 | -0.97(-1.28%) | |
Oct 29, 2009 | 75.94 | 75.94 | 75.94 | 0 | +0.41(+0.54%) | |
Oct 28, 2009 | 75.53 | 75.53 | 75.53 | 0 | -0.90(-1.18%) | |
Oct 27, 2009 | 76.43 | 76.43 | 76.43 | 0 | -0.27(-0.35%) | |
Oct 26, 2009 | 76.70 | 76.70 | 76.70 | 0 | -0.91(-1.17%) | |
Oct 22, 2009 | 77.61 | 77.61 | 77.61 | 0 | +1.24(+1.62%) | |
Oct 21, 2009 | 76.37 | 76.37 | 76.37 | 0 | +0.55(+0.73%) | |
Oct 20, 2009 | 75.82 | 75.82 | 75.82 | 0 | +0.00(+0.00%) | |
Oct 19, 2009 | 75.82 | 75.82 | 75.82 | 0 | +2.62(+3.58%) | |
Oct 15, 2009 | 73.20 | 73.20 | 73.20 | 0 | +1.24(+1.72%) | |
Oct 14, 2009 | 71.96 | 71.96 | 71.96 | 0 | +1.02(+1.44%) | |
Oct 13, 2009 | 70.94 | 70.94 | 70.94 | 0 | +0.88(+1.26%) | |
Oct 12, 2009 | 70.06 | 70.06 | 70.06 | 0 | +2.23(+3.29%) | |
Oct 08, 2009 | 67.83 | 67.83 | 67.83 | 67.83 | 0 | +0.08(+0.12%) |
Oct 07, 2009 | 67.75 | 67.75 | 67.75 | 0 | -0.39(-0.57%) | |
Oct 06, 2009 | 68.14 | 68.14 | 68.14 | 0 | +1.33(+1.99%) | |
Oct 05, 2009 | 66.81 | 66.81 | 66.81 | 0 | -0.89(-1.31%) | |
Oct 01, 2009 | 67.70 | 67.70 | 67.70 | 0 | +2.15(+3.28%) | |
Sep 30, 2009 | 65.55 | 65.55 | 65.55 | 65.55 | 0 | +1.30(+2.02%) |
Sep 29, 2009 | 64.25 | 64.25 | 64.25 | 0 | +0.18(+0.28%) | |
Sep 28, 2009 | 64.07 | 64.07 | 64.07 | 0 | -1.05(-1.61%) | |
Sep 24, 2009 | 65.12 | 65.12 | 65.12 | 0 | -2.75(-4.05%) | |
Sep 23, 2009 | 67.87 | 67.87 | 67.87 | 0 | -0.72(-1.05%) | |
Sep 22, 2009 | 68.59 | 68.59 | 68.59 | 0 | +0.17(+0.25%) | |
Sep 21, 2009 | 68.42 | 68.42 | 68.42 | 0 | -1.85(-2.63%) | |
Sep 17, 2009 | 70.27 | 70.27 | 70.27 | 0 | +1.58(+2.30%) | |
Sep 16, 2009 | 68.69 | 68.69 | 68.69 | 0 | +1.74(+2.60%) | |
Sep 15, 2009 | 66.95 | 66.95 | 66.95 | 0 | +0.48(+0.72%) | |
Sep 14, 2009 | 66.47 | 66.47 | 66.47 | 0 | -2.76(-3.99%) | |
Sep 10, 2009 | 69.23 | 69.23 | 69.23 | 0 | +0.26(+0.38%) | |
Sep 09, 2009 | 68.97 | 68.97 | 68.97 | 0 | +1.14(+1.68%) | |
Sep 08, 2009 | 67.83 | 67.83 | 67.83 | 0 | +1.68(+2.54%) | |
Sep 07, 2009 | 66.15 | 66.15 | 66.15 | 0 | -0.50(-0.75%) | |
Sep 03, 2009 | 66.65 | 66.65 | 66.65 | 0 | +0.01(+0.02%) | |
Sep 02, 2009 | 66.64 | 66.64 | 66.64 | 0 | -1.47(-2.16%) |