Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 66.67 | 67.21 | 66.66 | 66.69 | 283,749 | -0.08(-0.11%) |
Oct 28, 2010 | 66.86 | 67.05 | 66.10 | 66.76 | 179,250 | +0.14(+0.22%) |
Oct 27, 2010 | 66.54 | 66.80 | 66.06 | 66.62 | 206,157 | -0.35(-0.52%) |
Oct 25, 2010 | 68.03 | 68.28 | 66.69 | 66.97 | 474,106 | -0.70(-1.03%) |
Oct 22, 2010 | 66.91 | 67.67 | 66.84 | 67.67 | 557,323 | +0.86(+1.28%) |
Oct 21, 2010 | 67.33 | 67.96 | 66.19 | 66.81 | 964,551 | -0.17(-0.25%) |
Oct 20, 2010 | 66.48 | 67.14 | 66.02 | 66.98 | 494,854 | +0.72(+1.09%) |
Oct 19, 2010 | 65.94 | 66.80 | 65.77 | 66.26 | 749,339 | -0.32(-0.48%) |
Oct 18, 2010 | 65.77 | 66.63 | 65.67 | 66.57 | 450,669 | +0.68(+1.04%) |
Oct 15, 2010 | 66.21 | 66.21 | 65.35 | 65.89 | 523,428 | +0.49(+0.74%) |
Oct 14, 2010 | 65.28 | 65.79 | 64.96 | 65.40 | 533,536 | -0.08(-0.12%) |
Oct 13, 2010 | 64.20 | 65.78 | 64.10 | 65.48 | 674,305 | +1.54(+2.41%) |
Oct 12, 2010 | 63.03 | 64.04 | 62.41 | 63.94 | 331,402 | +0.54(+0.85%) |
Oct 11, 2010 | 62.70 | 63.51 | 62.70 | 63.40 | 328,932 | +0.59(+0.94%) |
Oct 08, 2010 | 62.81 | 63.10 | 62.26 | 62.81 | 338,415 | +0.25(+0.40%) |
Oct 07, 2010 | 62.65 | 62.74 | 62.16 | 62.56 | 535,277 | +0.29(+0.46%) |
Oct 06, 2010 | 62.56 | 62.97 | 61.89 | 62.27 | 357,587 | -0.28(-0.45%) |
Oct 05, 2010 | 61.71 | 62.58 | 61.61 | 62.55 | 263 | +1.49(+2.44%) |
Oct 04, 2010 | 62.21 | 62.40 | 60.95 | 61.06 | 286,697 | -1.22(-1.96%) |
Oct 01, 2010 | 62.28 | 62.48 | 61.55 | 62.28 | 647,909 | +0.64(+1.04%) |
Sep 30, 2010 | 61.64 | 63.06 | 61.63 | 61.64 | 5,001 | -0.66(-1.06%) |
Sep 29, 2010 | 61.83 | 62.68 | 61.83 | 62.30 | 453,446 | +0.14(+0.23%) |
Sep 28, 2010 | 61.44 | 62.28 | 60.90 | 62.15 | 3,349 | +1.03(+1.68%) |
Sep 27, 2010 | 61.27 | 61.79 | 60.98 | 61.13 | 344,022 | -0.05(-0.09%) |
Sep 24, 2010 | 61.00 | 61.52 | 60.46 | 61.18 | 789,559 | +0.46(+0.75%) |
Sep 23, 2010 | 60.71 | 61.45 | 60.63 | 60.72 | 435 | -0.48(-0.78%) |
Sep 22, 2010 | 62.69 | 63.56 | 60.70 | 61.20 | 908,478 | -2.68(-4.20%) |
Sep 21, 2010 | 63.82 | 64.42 | 63.29 | 63.89 | 739,746 | +0.36(+0.57%) |
Sep 20, 2010 | 62.77 | 63.68 | 62.48 | 63.52 | 781,459 | +1.19(+1.90%) |
Sep 17, 2010 | 62.34 | 62.99 | 62.33 | 62.34 | 1,022,996 | -0.24(-0.39%) |
Sep 15, 2010 | 62.81 | 63.35 | 62.43 | 62.58 | 460,139 | -0.50(-0.80%) |
Sep 14, 2010 | 63.02 | 63.90 | 62.68 | 63.08 | 25,676 | -0.04(-0.06%) |
Sep 13, 2010 | 61.89 | 63.15 | 61.67 | 63.12 | 570,086 | +1.91(+3.12%) |
Sep 10, 2010 | 60.62 | 61.25 | 60.09 | 61.21 | 305,534 | +0.64(+1.05%) |
Sep 09, 2010 | 60.60 | 60.65 | 60.17 | 60.57 | 1,051 | +0.40(+0.67%) |
Sep 08, 2010 | 59.46 | 60.25 | 59.37 | 60.17 | 1,367 | +0.78(+1.32%) |
Sep 07, 2010 | 59.88 | 60.17 | 59.34 | 59.39 | 2,528 | -0.62(-1.03%) |
Sep 03, 2010 | 59.30 | 60.01 | 59.03 | 60.00 | 391,336 | +1.42(+2.43%) |
Sep 02, 2010 | 57.89 | 58.64 | 57.89 | 58.58 | 2,350 | +0.57(+0.98%) |
Sep 01, 2010 | 56.35 | 58.05 | 56.35 | 58.01 | 447,990 | +2.23(+4.00%) |
Aug 31, 2010 | 55.73 | 56.15 | 55.38 | 55.78 | 2,628 | -0.24(-0.43%) |
Aug 30, 2010 | 56.39 | 56.46 | 55.85 | 56.02 | 313,711 | -0.56(-0.99%) |
Aug 27, 2010 | 56.58 | 56.60 | 55.57 | 56.58 | 422,531 | +0.59(+1.06%) |
Aug 26, 2010 | 55.52 | 56.13 | 55.43 | 55.99 | 1,491 | +0.76(+1.38%) |
Aug 25, 2010 | 55.43 | 55.82 | 54.68 | 55.23 | 1,935 | -0.54(-0.97%) |
Aug 24, 2010 | 56.53 | 56.59 | 55.76 | 55.77 | 1,305 | -1.40(-2.46%) |
Aug 23, 2010 | 56.98 | 57.32 | 56.62 | 57.18 | 401,681 | +0.41(+0.72%) |
Aug 20, 2010 | 55.72 | 56.86 | 55.55 | 56.77 | 275,724 | +0.85(+1.51%) |
Aug 19, 2010 | 56.47 | 56.66 | 55.74 | 55.92 | 988 | -0.79(-1.40%) |
Aug 18, 2010 | 57.04 | 57.11 | 56.49 | 56.72 | 335 | -0.32(-0.57%) |
Aug 17, 2010 | 56.91 | 57.46 | 56.57 | 57.04 | 356 | +0.61(+1.08%) |
Aug 16, 2010 | 56.40 | 56.75 | 56.19 | 56.43 | 258,043 | -0.26(-0.47%) |
Aug 13, 2010 | 56.69 | 57.42 | 56.63 | 56.69 | 391,300 | -0.58(-1.02%) |
Aug 12, 2010 | 57.30 | 57.49 | 57.00 | 57.28 | 337,157 | -0.69(-1.19%) |
Aug 11, 2010 | 58.26 | 58.29 | 57.62 | 57.96 | 583,853 | -1.08(-1.83%) |
Aug 10, 2010 | 58.96 | 59.36 | 58.51 | 59.04 | 230,318 | -0.37(-0.62%) |
Aug 09, 2010 | 58.55 | 59.52 | 58.02 | 59.41 | 327,479 | +0.55(+0.94%) |
Aug 06, 2010 | 58.86 | 58.93 | 57.25 | 58.86 | 382,966 | +0.87(+1.50%) |
Aug 05, 2010 | 58.48 | 58.64 | 57.91 | 57.99 | 282,471 | -0.75(-1.27%) |
Aug 04, 2010 | 58.01 | 58.74 | 57.95 | 58.74 | 977 | +0.95(+1.65%) |
Aug 03, 2010 | 57.63 | 58.15 | 56.91 | 57.79 | 1,859 | +0.07(+0.12%) |