Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 73.72 | 73.89 | 69.18 | 69.94 | 1,122,354 | -2.87(-3.94%) |
Sep 29, 2010 | 72.61 | 73.16 | 71.98 | 72.81 | 469,490 | +0.23(+0.32%) |
Sep 28, 2010 | 74.43 | 74.43 | 70.34 | 72.58 | 1,163,873 | -0.08(-0.11%) |
Sep 27, 2010 | 70.49 | 74.37 | 69.88 | 72.66 | 1,465,097 | +2.98(+4.28%) |
Sep 24, 2010 | 69.82 | 70.74 | 69.15 | 69.67 | 479,045 | +0.94(+1.37%) |
Sep 23, 2010 | 68.97 | 69.74 | 68.31 | 68.73 | 472,674 | -0.79(-1.14%) |
Sep 22, 2010 | 69.91 | 70.09 | 68.33 | 69.53 | 453,773 | -0.42(-0.60%) |
Sep 21, 2010 | 70.35 | 71.51 | 69.21 | 69.94 | 640,067 | -0.53(-0.76%) |
Sep 20, 2010 | 68.80 | 70.99 | 68.80 | 70.48 | 804,845 | +0.24(+0.34%) |
Sep 17, 2010 | 69.34 | 70.60 | 68.46 | 70.23 | 848,104 | -1.81(-2.52%) |
Sep 15, 2010 | 71.00 | 72.45 | 70.90 | 72.05 | 373,109 | +0.56(+0.79%) |
Sep 14, 2010 | 72.14 | 72.14 | 70.86 | 71.48 | 654,064 | -0.78(-1.09%) |
Sep 13, 2010 | 70.75 | 72.46 | 69.77 | 72.27 | 842,620 | +2.01(+2.85%) |
Sep 10, 2010 | 69.34 | 70.43 | 67.70 | 70.26 | 598,566 | +1.21(+1.75%) |
Sep 09, 2010 | 70.50 | 70.74 | 68.31 | 69.05 | 335,871 | -0.15(-0.21%) |
Sep 08, 2010 | 68.52 | 70.08 | 68.35 | 69.20 | 335,827 | +1.13(+1.67%) |
Sep 07, 2010 | 68.07 | 69.13 | 66.89 | 68.06 | 507,996 | -0.13(-0.18%) |
Sep 03, 2010 | 69.23 | 70.61 | 67.84 | 68.19 | 776,781 | +0.47(+0.69%) |
Sep 02, 2010 | 66.28 | 68.90 | 65.89 | 67.72 | 859,650 | +1.44(+2.18%) |
Sep 01, 2010 | 64.95 | 66.95 | 64.58 | 66.28 | 619,352 | +2.38(+3.73%) |
Aug 31, 2010 | 62.15 | 63.99 | 60.89 | 63.90 | 594,160 | +1.16(+1.85%) |
Aug 30, 2010 | 64.34 | 64.58 | 62.60 | 62.73 | 283,986 | -1.59(-2.47%) |
Aug 27, 2010 | 63.26 | 64.48 | 61.88 | 64.32 | 609,089 | +2.01(+3.22%) |
Aug 26, 2010 | 62.40 | 63.73 | 62.08 | 62.32 | 913,046 | +0.70(+1.13%) |
Aug 25, 2010 | 62.98 | 63.60 | 60.27 | 61.62 | 1,887,669 | -2.26(-3.53%) |
Aug 24, 2010 | 63.95 | 65.54 | 63.58 | 63.88 | 696,072 | -2.10(-3.19%) |
Aug 23, 2010 | 68.15 | 68.75 | 65.65 | 65.98 | 710,180 | -1.52(-2.25%) |
Aug 20, 2010 | 65.70 | 67.65 | 65.03 | 67.50 | 689,834 | +1.90(+2.90%) |
Aug 19, 2010 | 66.87 | 67.27 | 65.54 | 65.60 | 807,389 | -2.12(-3.13%) |
Aug 18, 2010 | 67.67 | 68.07 | 66.52 | 67.72 | 701,746 | +0.64(+0.95%) |
Aug 17, 2010 | 66.08 | 68.14 | 65.75 | 67.08 | 1,767,801 | +2.16(+3.33%) |
Aug 16, 2010 | 62.90 | 65.83 | 62.53 | 64.92 | 567,570 | +1.42(+2.24%) |
Aug 13, 2010 | 64.59 | 64.93 | 63.33 | 63.50 | 373,216 | -0.86(-1.34%) |
Aug 12, 2010 | 62.21 | 65.31 | 62.18 | 64.36 | 704,997 | +0.78(+1.22%) |
Aug 11, 2010 | 63.22 | 64.21 | 61.64 | 63.59 | 971,179 | -2.12(-3.23%) |
Aug 10, 2010 | 65.09 | 66.54 | 63.53 | 65.71 | 884,352 | -0.03(-0.04%) |
Aug 09, 2010 | 65.66 | 66.36 | 65.17 | 65.74 | 1,444,626 | +1.95(+3.05%) |
Aug 06, 2010 | 62.39 | 65.12 | 61.18 | 63.79 | 2,302,829 | +1.80(+2.91%) |
Aug 05, 2010 | 57.03 | 62.60 | 56.44 | 61.99 | 2,508,248 | +1.25(+2.06%) |
Aug 04, 2010 | 61.03 | 61.52 | 59.67 | 60.74 | 911,728 | +0.41(+0.67%) |
Aug 03, 2010 | 59.49 | 60.63 | 58.28 | 60.33 | 1,066,784 | +1.86(+3.18%) |
Aug 02, 2010 | 60.35 | 60.35 | 57.95 | 58.47 | 967,680 | -0.16(-0.26%) |
Jul 30, 2010 | 57.64 | 59.36 | 56.54 | 58.62 | 1,206,931 | -0.10(-0.17%) |
Jul 29, 2010 | 60.68 | 61.69 | 58.61 | 58.72 | 728,301 | -1.75(-2.90%) |
Jul 28, 2010 | 61.76 | 62.02 | 60.08 | 60.48 | 524,346 | -1.54(-2.48%) |
Jul 27, 2010 | 63.43 | 63.80 | 61.77 | 62.02 | 978,776 | -1.11(-1.77%) |
Jul 26, 2010 | 60.82 | 63.94 | 60.71 | 63.13 | 1,464,025 | +3.57(+5.99%) |
Jul 23, 2010 | 57.93 | 59.64 | 57.79 | 59.56 | 814,300 | +1.38(+2.36%) |
Jul 22, 2010 | 57.85 | 58.38 | 56.78 | 58.19 | 607,146 | +1.09(+1.92%) |
Jul 21, 2010 | 58.43 | 58.82 | 56.73 | 57.09 | 463,696 | -1.05(-1.80%) |
Jul 20, 2010 | 57.00 | 58.33 | 56.10 | 58.14 | 743,550 | +0.10(+0.17%) |
Jul 19, 2010 | 56.00 | 58.16 | 55.83 | 58.04 | 870,309 | +1.74(+3.10%) |
Jul 16, 2010 | 58.25 | 58.96 | 55.80 | 56.30 | 1,209,566 | -4.05(-6.71%) |
Jul 15, 2010 | 59.49 | 60.52 | 58.53 | 60.35 | 698,023 | +1.24(+2.10%) |
Jul 14, 2010 | 58.58 | 59.14 | 57.98 | 59.11 | 773,538 | +0.43(+0.73%) |
Jul 13, 2010 | 58.14 | 59.11 | 57.72 | 58.68 | 817,412 | +1.66(+2.91%) |
Jul 12, 2010 | 57.53 | 57.79 | 56.25 | 57.03 | 960,374 | -0.26(-0.46%) |
Jul 09, 2010 | 56.47 | 57.56 | 55.60 | 57.29 | 724,357 | +1.29(+2.30%) |
Jul 08, 2010 | 54.57 | 56.46 | 54.53 | 56.00 | 1,399,492 | +2.30(+4.28%) |
Jul 07, 2010 | 51.86 | 53.81 | 51.67 | 53.70 | 646,599 | +2.13(+4.13%) |
Jul 06, 2010 | 53.35 | 53.37 | 50.84 | 51.57 | 730,120 | +1.06(+2.09%) |
Jul 02, 2010 | 51.20 | 51.48 | 49.59 | 50.51 | 594,087 | -0.46(-0.89%) |