Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 61.70 | 62.46 | 61.62 | 62.18 | 424,296 | +0.03(+0.05%) |
Aug 30, 2010 | 62.20 | 62.55 | 61.88 | 62.16 | 234,343 | -0.45(-0.72%) |
Aug 27, 2010 | 62.28 | 62.79 | 61.72 | 62.61 | 360,279 | +0.61(+0.99%) |
Aug 26, 2010 | 61.93 | 62.17 | 61.42 | 61.99 | 824,234 | -0.91(-1.45%) |
Aug 25, 2010 | 61.92 | 63.17 | 61.55 | 62.91 | 1,465,468 | +0.17(+0.28%) |
Aug 24, 2010 | 62.94 | 63.25 | 62.60 | 62.73 | 387,972 | -1.17(-1.83%) |
Aug 23, 2010 | 63.79 | 64.32 | 63.67 | 63.90 | 496,145 | +0.44(+0.70%) |
Aug 20, 2010 | 63.64 | 63.64 | 63.21 | 63.46 | 554,040 | -0.62(-0.97%) |
Aug 19, 2010 | 65.23 | 65.35 | 63.86 | 64.09 | 361,572 | -1.42(-2.17%) |
Aug 18, 2010 | 65.89 | 65.91 | 65.32 | 65.51 | 442,162 | -0.54(-0.81%) |
Aug 17, 2010 | 66.60 | 66.60 | 65.93 | 66.05 | 384,057 | -0.26(-0.39%) |
Aug 16, 2010 | 66.15 | 66.90 | 65.96 | 66.31 | 570,796 | +0.24(+0.36%) |
Aug 13, 2010 | 66.06 | 66.48 | 65.92 | 66.07 | 214,516 | -0.68(-1.02%) |
Aug 12, 2010 | 66.71 | 67.11 | 66.48 | 66.75 | 318,967 | -0.28(-0.42%) |
Aug 11, 2010 | 67.21 | 67.33 | 66.87 | 67.03 | 769,902 | -1.36(-1.99%) |
Aug 10, 2010 | 67.62 | 68.62 | 67.57 | 68.39 | 625,555 | +0.74(+1.09%) |
Aug 09, 2010 | 67.47 | 67.69 | 67.26 | 67.65 | 200,966 | +0.34(+0.50%) |
Aug 06, 2010 | 66.35 | 67.32 | 66.06 | 67.32 | 647,606 | +0.91(+1.37%) |
Aug 05, 2010 | 66.29 | 66.58 | 65.95 | 66.40 | 1,066,712 | +0.19(+0.29%) |
Aug 04, 2010 | 65.68 | 66.41 | 64.70 | 66.21 | 2,046,941 | -1.26(-1.87%) |
Aug 03, 2010 | 68.17 | 68.22 | 67.19 | 67.47 | 1,183,219 | +1.37(+2.08%) |
Aug 02, 2010 | 66.80 | 66.93 | 65.83 | 66.10 | 1,025,448 | -0.08(-0.12%) |
Jul 30, 2010 | 65.15 | 66.32 | 65.02 | 66.17 | 457,091 | +0.10(+0.15%) |
Jul 29, 2010 | 67.43 | 67.56 | 65.90 | 66.08 | 1,247,173 | +0.49(+0.75%) |
Jul 28, 2010 | 66.23 | 66.28 | 65.54 | 65.59 | 334,342 | -0.17(-0.26%) |
Jul 27, 2010 | 65.92 | 66.10 | 65.36 | 65.76 | 304,719 | -0.48(-0.73%) |
Jul 26, 2010 | 65.39 | 66.26 | 65.14 | 66.24 | 475,226 | +1.16(+1.79%) |
Jul 23, 2010 | 65.11 | 65.36 | 64.60 | 65.08 | 519,443 | -0.21(-0.32%) |
Jul 22, 2010 | 65.38 | 65.99 | 65.08 | 65.29 | 628,709 | +1.55(+2.43%) |
Jul 21, 2010 | 64.76 | 64.76 | 63.59 | 63.74 | 370,219 | -0.83(-1.28%) |
Jul 20, 2010 | 64.02 | 64.74 | 63.66 | 64.57 | 443,188 | +0.12(+0.19%) |
Jul 19, 2010 | 64.88 | 65.05 | 64.24 | 64.44 | 382,285 | -0.28(-0.43%) |
Jul 16, 2010 | 66.11 | 66.14 | 64.44 | 64.72 | 678,612 | -0.74(-1.13%) |
Jul 15, 2010 | 65.45 | 65.69 | 64.78 | 65.46 | 692,730 | +1.25(+1.95%) |
Jul 14, 2010 | 64.50 | 64.50 | 63.86 | 64.21 | 864,149 | +0.12(+0.18%) |
Jul 13, 2010 | 63.81 | 64.27 | 63.58 | 64.10 | 704,156 | +1.34(+2.13%) |
Jul 12, 2010 | 62.67 | 63.31 | 62.55 | 62.76 | 468,551 | -0.51(-0.80%) |
Jul 09, 2010 | 62.40 | 63.44 | 62.35 | 63.27 | 342,906 | +0.15(+0.24%) |
Jul 08, 2010 | 61.43 | 63.16 | 61.37 | 63.12 | 879,314 | +1.59(+2.59%) |
Jul 07, 2010 | 60.26 | 61.59 | 60.17 | 61.52 | 892,664 | +0.69(+1.14%) |
Jul 06, 2010 | 60.66 | 61.43 | 60.28 | 60.83 | 1,244,033 | +0.96(+1.60%) |
Jul 02, 2010 | 58.70 | 60.30 | 58.68 | 59.87 | 1,146,003 | +1.33(+2.26%) |
Jul 01, 2010 | 58.28 | 58.67 | 58.15 | 58.54 | 705,107 | -0.43(-0.73%) |
Jun 30, 2010 | 59.30 | 59.58 | 58.86 | 58.98 | 571,314 | -0.65(-1.10%) |
Jun 29, 2010 | 60.22 | 60.30 | 59.13 | 59.63 | 662,823 | -1.78(-2.89%) |
Jun 25, 2010 | 60.80 | 61.74 | 60.62 | 61.41 | 673,675 | +0.43(+0.71%) |
Jun 24, 2010 | 60.95 | 61.59 | 60.63 | 60.97 | 447,473 | -0.33(-0.53%) |
Jun 23, 2010 | 61.20 | 61.46 | 60.57 | 61.30 | 1,172,870 | +0.66(+1.09%) |
Jun 22, 2010 | 61.50 | 61.72 | 60.57 | 60.64 | 369,646 | -0.41(-0.68%) |
Jun 21, 2010 | 61.71 | 61.93 | 60.74 | 61.05 | 858,489 | -0.49(-0.80%) |
Jun 18, 2010 | 61.64 | 61.85 | 61.44 | 61.54 | 620,590 | -0.40(-0.65%) |
Jun 17, 2010 | 62.12 | 62.17 | 61.65 | 61.94 | 792,455 | +0.09(+0.14%) |
Jun 16, 2010 | 62.03 | 62.53 | 61.57 | 61.86 | 1,136,835 | +0.78(+1.27%) |
Jun 15, 2010 | 61.10 | 61.18 | 60.75 | 61.08 | 591,805 | +0.84(+1.39%) |
Jun 14, 2010 | 60.75 | 60.82 | 60.14 | 60.24 | 547,918 | +0.67(+1.13%) |
Jun 11, 2010 | 59.72 | 60.26 | 59.48 | 59.57 | 962,088 | -0.62(-1.04%) |
Jun 10, 2010 | 60.53 | 60.66 | 59.75 | 60.20 | 1,717,074 | +1.01(+1.70%) |
Jun 09, 2010 | 59.60 | 60.13 | 58.97 | 59.19 | 602,620 | +0.47(+0.80%) |
Jun 08, 2010 | 58.25 | 58.74 | 57.76 | 58.72 | 660,210 | +0.07(+0.11%) |
Jun 07, 2010 | 59.52 | 59.67 | 58.54 | 58.65 | 658,859 | -0.38(-0.65%) |
Jun 04, 2010 | 60.39 | 60.53 | 58.72 | 59.03 | 1,070,795 | -2.36(-3.85%) |
Jun 03, 2010 | 62.19 | 62.27 | 60.70 | 61.40 | 1,283,855 | -0.24(-0.39%) |
Jun 02, 2010 | 60.22 | 61.67 | 59.93 | 61.64 | 1,407,213 | +3.11(+5.32%) |