Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 63.59 | 63.59 | 63.47 | 63.55 | 666,689 | +0.03(+0.05%) |
Sep 29, 2010 | 63.58 | 63.58 | 63.51 | 63.51 | 482,438 | -0.06(-0.10%) |
Sep 28, 2010 | 63.53 | 63.58 | 63.50 | 63.58 | 451,580 | +0.07(+0.11%) |
Sep 27, 2010 | 63.48 | 63.51 | 63.45 | 63.51 | 506,376 | +0.08(+0.12%) |
Sep 24, 2010 | 63.47 | 63.48 | 63.41 | 63.43 | 378,699 | -0.05(-0.09%) |
Sep 23, 2010 | 63.51 | 63.51 | 63.44 | 63.48 | 455,458 | -0.02(-0.02%) |
Sep 22, 2010 | 63.49 | 63.53 | 63.46 | 63.50 | 673,382 | +0.05(+0.07%) |
Sep 21, 2010 | 63.37 | 63.46 | 63.34 | 63.45 | 1,023,766 | +0.11(+0.17%) |
Sep 20, 2010 | 63.35 | 63.37 | 63.31 | 63.34 | 570,582 | +0.05(+0.07%) |
Sep 17, 2010 | 63.30 | 63.37 | 63.30 | 63.30 | 509,520 | +0.03(+0.05%) |
Sep 15, 2010 | 63.33 | 63.35 | 63.27 | 63.27 | 935,798 | -0.05(-0.09%) |
Sep 14, 2010 | 63.25 | 63.34 | 63.23 | 63.32 | 674,747 | +0.07(+0.11%) |
Sep 13, 2010 | 63.16 | 63.27 | 63.15 | 63.25 | 700,583 | +0.08(+0.12%) |
Sep 10, 2010 | 63.14 | 63.19 | 63.12 | 63.17 | 627,510 | -0.02(-0.04%) |
Sep 09, 2010 | 63.27 | 63.27 | 63.17 | 63.20 | 395,768 | -0.09(-0.15%) |
Sep 08, 2010 | 63.30 | 63.31 | 63.24 | 63.29 | 985,251 | +0.03(+0.05%) |
Sep 07, 2010 | 63.32 | 63.33 | 63.25 | 63.26 | 738,133 | -0.02(-0.04%) |
Sep 03, 2010 | 63.23 | 63.28 | 63.19 | 63.28 | 542,369 | -0.03(-0.05%) |
Sep 02, 2010 | 63.27 | 63.32 | 63.24 | 63.31 | 511,952 | +0.06(+0.09%) |
Sep 01, 2010 | 63.41 | 63.41 | 63.26 | 63.26 | 798,645 | -0.11(-0.17%) |
Aug 31, 2010 | 63.36 | 63.42 | 63.32 | 63.37 | 430,159 | +0.03(+0.05%) |
Aug 30, 2010 | 63.25 | 63.36 | 63.22 | 63.34 | 592,270 | +0.12(+0.18%) |
Aug 27, 2010 | 63.22 | 63.34 | 63.19 | 63.22 | 711,409 | -0.12(-0.18%) |
Aug 26, 2010 | 63.33 | 63.35 | 63.28 | 63.34 | 552,556 | +0.02(+0.02%) |
Aug 25, 2010 | 63.40 | 63.42 | 63.29 | 63.32 | 588,973 | -0.06(-0.10%) |
Aug 24, 2010 | 63.42 | 63.42 | 63.32 | 63.38 | 534,046 | +0.06(+0.10%) |
Aug 23, 2010 | 63.31 | 63.32 | 63.25 | 63.32 | 361,321 | +0.02(+0.04%) |
Aug 20, 2010 | 63.29 | 63.33 | 63.26 | 63.30 | 652,848 | -0.03(-0.05%) |
Aug 19, 2010 | 63.29 | 63.35 | 63.25 | 63.33 | 370,714 | +0.04(+0.06%) |
Aug 18, 2010 | 63.31 | 63.32 | 63.27 | 63.29 | 434,224 | +0.00(+0.00%) |
Aug 17, 2010 | 63.28 | 63.30 | 63.25 | 63.29 | 334,389 | -0.02(-0.02%) |
Aug 16, 2010 | 63.30 | 63.33 | 63.24 | 63.31 | 689,920 | +0.09(+0.14%) |
Aug 13, 2010 | 63.22 | 63.23 | 63.14 | 63.22 | 418,758 | +0.03(+0.05%) |
Aug 12, 2010 | 63.26 | 63.26 | 63.17 | 63.19 | 274,317 | -0.05(-0.07%) |
Aug 11, 2010 | 63.28 | 63.28 | 63.21 | 63.24 | 386,765 | +0.07(+0.11%) |
Aug 10, 2010 | 63.14 | 63.22 | 63.04 | 63.17 | 725,678 | +0.03(+0.05%) |
Aug 09, 2010 | 63.17 | 63.20 | 63.11 | 63.14 | 645,473 | -0.06(-0.10%) |
Aug 06, 2010 | 63.20 | 63.21 | 63.10 | 63.20 | 542,134 | +0.07(+0.11%) |
Aug 05, 2010 | 63.09 | 63.14 | 63.06 | 63.13 | 385,976 | +0.06(+0.10%) |
Aug 04, 2010 | 63.11 | 63.11 | 63.04 | 63.07 | 715,901 | -0.02(-0.04%) |
Aug 03, 2010 | 63.14 | 63.14 | 63.04 | 63.09 | 1,075,183 | +0.04(+0.06%) |
Aug 02, 2010 | 63.07 | 63.07 | 63.00 | 63.05 | 1,101,753 | -0.02(-0.03%) |
Jul 30, 2010 | 63.07 | 63.08 | 63.02 | 63.07 | 659,073 | +0.07(+0.12%) |
Jul 29, 2010 | 62.94 | 63.00 | 62.91 | 62.99 | 258 | +0.07(+0.12%) |
Jul 28, 2010 | 62.83 | 62.92 | 62.79 | 62.92 | 373,655 | +0.15(+0.23%) |
Jul 27, 2010 | 62.78 | 62.82 | 62.77 | 62.77 | 1,602,583 | -0.08(-0.12%) |
Jul 26, 2010 | 62.83 | 62.86 | 62.78 | 62.85 | 846,885 | -0.01(-0.01%) |
Jul 23, 2010 | 62.90 | 62.91 | 62.83 | 62.86 | 588,367 | -0.04(-0.06%) |
Jul 22, 2010 | 62.88 | 62.93 | 62.84 | 62.90 | 802,085 | -0.02(-0.02%) |
Jul 21, 2010 | 62.87 | 62.91 | 62.80 | 62.91 | 847,952 | +0.04(+0.06%) |
Jul 20, 2010 | 62.87 | 62.90 | 62.85 | 62.87 | 491,444 | +0.02(+0.02%) |
Jul 19, 2010 | 62.85 | 62.87 | 62.83 | 62.86 | 477,252 | +0.02(+0.02%) |
Jul 16, 2010 | 62.84 | 62.87 | 62.76 | 62.84 | 820,264 | +0.07(+0.11%) |
Jul 15, 2010 | 62.77 | 62.80 | 62.69 | 62.77 | 929,422 | +0.06(+0.10%) |
Jul 14, 2010 | 62.62 | 62.73 | 62.62 | 62.71 | 506,929 | +0.09(+0.14%) |
Jul 13, 2010 | 62.65 | 62.65 | 62.59 | 62.63 | 451,486 | -0.04(-0.06%) |
Jul 12, 2010 | 62.68 | 62.68 | 62.63 | 62.66 | 363,189 | +0.02(+0.04%) |
Jul 09, 2010 | 62.64 | 62.65 | 62.58 | 62.64 | 1,135,787 | -0.02(-0.02%) |
Jul 08, 2010 | 62.57 | 62.66 | 62.56 | 62.66 | 674,184 | +0.01(+0.01%) |
Jul 07, 2010 | 62.69 | 62.71 | 62.63 | 62.65 | 927,926 | +0.02(+0.02%) |
Jul 06, 2010 | 62.54 | 62.69 | 62.54 | 62.63 | 871,639 | +0.03(+0.05%) |
Jul 02, 2010 | 62.60 | 62.60 | 62.50 | 62.60 | 739,827 | +0.04(+0.06%) |