Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 66.78 | 67.79 | 66.64 | 67.65 | 1,834,812 | +0.87(+1.31%) |
Oct 28, 2010 | 66.55 | 66.88 | 66.07 | 66.77 | 1,181,082 | +0.59(+0.89%) |
Oct 27, 2010 | 65.59 | 66.30 | 65.27 | 66.18 | 1,184,636 | +0.62(+0.95%) |
Oct 25, 2010 | 66.02 | 66.18 | 65.44 | 65.56 | 1,066,789 | -0.29(-0.44%) |
Oct 22, 2010 | 64.93 | 66.05 | 64.93 | 65.85 | 1,429,159 | +0.90(+1.38%) |
Oct 21, 2010 | 64.81 | 65.12 | 63.01 | 64.95 | 3,906,736 | -0.20(-0.31%) |
Oct 20, 2010 | 65.96 | 66.18 | 64.79 | 65.15 | 2,802,204 | -0.56(-0.85%) |
Oct 19, 2010 | 65.92 | 66.10 | 65.39 | 65.71 | 1,775,407 | -0.81(-1.21%) |
Oct 18, 2010 | 66.04 | 66.60 | 65.89 | 66.52 | 1,006,812 | +0.70(+1.06%) |
Oct 15, 2010 | 66.04 | 66.46 | 65.57 | 65.82 | 882,293 | +0.12(+0.18%) |
Oct 14, 2010 | 66.90 | 67.02 | 65.15 | 65.70 | 1,673,582 | -1.18(-1.77%) |
Oct 13, 2010 | 66.28 | 67.17 | 66.22 | 66.88 | 1,112,101 | +0.72(+1.09%) |
Oct 12, 2010 | 66.22 | 66.37 | 65.86 | 66.16 | 1,055,833 | -0.30(-0.45%) |
Oct 11, 2010 | 65.97 | 66.54 | 65.82 | 66.46 | 440,063 | +0.42(+0.63%) |
Oct 08, 2010 | 66.04 | 66.12 | 65.28 | 66.04 | 823,989 | +0.66(+1.00%) |
Oct 07, 2010 | 65.92 | 66.12 | 65.28 | 65.39 | 658,485 | -0.45(-0.68%) |
Oct 06, 2010 | 66.05 | 66.18 | 65.71 | 65.83 | 929,216 | -0.17(-0.26%) |
Oct 05, 2010 | 65.14 | 66.04 | 65.14 | 66.01 | 803,124 | +1.19(+1.84%) |
Oct 04, 2010 | 64.95 | 65.29 | 64.54 | 64.82 | 834,963 | -0.09(-0.14%) |
Oct 01, 2010 | 64.91 | 66.11 | 64.59 | 64.91 | 841,104 | -0.34(-0.51%) |
Sep 30, 2010 | 65.24 | 65.63 | 64.82 | 65.25 | 3,606 | +0.24(+0.36%) |
Sep 29, 2010 | 64.86 | 65.67 | 64.73 | 65.01 | 1,167,168 | +0.02(+0.03%) |
Sep 28, 2010 | 63.46 | 65.09 | 63.30 | 64.99 | 1,447,825 | +1.52(+2.40%) |
Sep 27, 2010 | 64.04 | 64.04 | 63.11 | 63.47 | 625,762 | -0.44(-0.69%) |
Sep 24, 2010 | 63.71 | 64.02 | 63.21 | 63.91 | 755,661 | +0.77(+1.23%) |
Sep 23, 2010 | 63.02 | 63.88 | 63.01 | 63.14 | 872,880 | -0.29(-0.46%) |
Sep 22, 2010 | 63.46 | 63.79 | 63.21 | 63.43 | 2,075,898 | -0.11(-0.17%) |
Sep 21, 2010 | 63.62 | 64.00 | 63.22 | 63.54 | 931,171 | -0.11(-0.17%) |
Sep 20, 2010 | 62.40 | 63.74 | 62.25 | 63.65 | 1,084,442 | +1.29(+2.07%) |
Sep 17, 2010 | 62.36 | 62.63 | 61.75 | 62.36 | 1,554,632 | -0.41(-0.65%) |
Sep 15, 2010 | 61.99 | 62.83 | 61.99 | 62.76 | 1,771,460 | +0.52(+0.84%) |
Sep 14, 2010 | 60.88 | 62.41 | 60.78 | 62.24 | 2,362,082 | +1.47(+2.42%) |
Sep 13, 2010 | 62.85 | 63.21 | 60.68 | 60.77 | 3,547,645 | -2.99(-4.70%) |
Sep 10, 2010 | 63.06 | 64.00 | 62.76 | 63.76 | 1,161,277 | +0.72(+1.13%) |
Sep 09, 2010 | 62.31 | 63.16 | 62.26 | 63.05 | 1,146,650 | +1.23(+1.99%) |
Sep 08, 2010 | 62.21 | 62.21 | 61.44 | 61.82 | 2,016,928 | -0.24(-0.39%) |
Sep 07, 2010 | 62.34 | 62.73 | 61.87 | 62.06 | 133 | -0.37(-0.60%) |
Sep 03, 2010 | 62.39 | 62.59 | 62.13 | 62.43 | 1,373,768 | +0.41(+0.66%) |
Sep 02, 2010 | 61.68 | 62.17 | 61.54 | 62.02 | 1,205,215 | +0.47(+0.76%) |
Sep 01, 2010 | 61.37 | 61.68 | 60.86 | 61.56 | 1,486,023 | +1.14(+1.89%) |
Aug 31, 2010 | 60.40 | 61.63 | 60.17 | 60.42 | 27,768 | -1.20(-1.94%) |
Aug 30, 2010 | 62.61 | 62.64 | 61.49 | 61.62 | 1,399,394 | -0.96(-1.53%) |
Aug 27, 2010 | 62.02 | 62.76 | 61.83 | 62.57 | 2,007,368 | +0.12(+0.19%) |
Aug 26, 2010 | 63.37 | 63.47 | 62.46 | 62.46 | 1,742,426 | -0.87(-1.37%) |
Aug 25, 2010 | 62.75 | 63.84 | 62.66 | 63.32 | 1,657,115 | +0.49(+0.78%) |
Aug 24, 2010 | 62.22 | 63.02 | 62.22 | 62.83 | 167 | -0.07(-0.11%) |
Aug 23, 2010 | 63.33 | 63.85 | 62.86 | 62.90 | 743,991 | -0.12(-0.20%) |
Aug 20, 2010 | 62.01 | 63.22 | 62.01 | 63.02 | 1,641,093 | +0.67(+1.08%) |
Aug 19, 2010 | 62.87 | 63.03 | 61.77 | 62.35 | 167 | -0.87(-1.38%) |
Aug 18, 2010 | 63.46 | 63.49 | 62.85 | 63.22 | 443,009 | -0.06(-0.09%) |
Aug 17, 2010 | 62.80 | 63.66 | 62.45 | 63.28 | 879,853 | +1.01(+1.62%) |
Aug 16, 2010 | 62.02 | 62.49 | 61.36 | 62.27 | 490,497 | -0.12(-0.20%) |
Aug 13, 2010 | 62.40 | 62.83 | 62.26 | 62.40 | 613,143 | -0.34(-0.54%) |
Aug 12, 2010 | 61.63 | 63.00 | 61.39 | 62.74 | 764,975 | +0.40(+0.64%) |
Aug 11, 2010 | 62.96 | 63.09 | 62.22 | 62.34 | 133 | -1.33(-2.09%) |
Aug 10, 2010 | 62.35 | 64.38 | 62.17 | 63.67 | 1,224,789 | +0.94(+1.50%) |
Aug 09, 2010 | 62.97 | 63.21 | 62.52 | 62.73 | 948,107 | -0.07(-0.12%) |
Aug 06, 2010 | 62.81 | 62.96 | 62.12 | 62.81 | 1,124,233 | -0.20(-0.32%) |
Aug 05, 2010 | 62.56 | 63.06 | 62.34 | 63.01 | 834,803 | +0.07(+0.12%) |
Aug 04, 2010 | 62.64 | 63.06 | 62.43 | 62.93 | 834,577 | +0.51(+0.81%) |
Aug 03, 2010 | 62.31 | 62.78 | 61.57 | 62.42 | 1,056,351 | +0.14(+0.23%) |