Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 62.69 | 63.25 | 62.30 | 62.75 | 4,652 | -0.15(-0.25%) |
Aug 30, 2010 | 64.20 | 64.20 | 62.76 | 62.90 | 403,413 | -1.38(-2.14%) |
Aug 27, 2010 | 64.28 | 64.42 | 62.11 | 64.28 | 395,478 | +1.74(+2.79%) |
Aug 26, 2010 | 62.69 | 63.49 | 62.14 | 62.53 | 416,110 | +0.06(+0.10%) |
Aug 25, 2010 | 61.73 | 62.87 | 61.15 | 62.47 | 985,847 | +0.38(+0.61%) |
Aug 24, 2010 | 64.65 | 64.65 | 61.89 | 62.10 | 1,856,155 | -3.58(-5.46%) |
Aug 23, 2010 | 67.03 | 67.33 | 65.59 | 65.68 | 542,914 | -0.82(-1.23%) |
Aug 20, 2010 | 65.43 | 66.59 | 65.00 | 66.50 | 439,320 | +0.69(+1.05%) |
Aug 19, 2010 | 67.59 | 67.59 | 65.46 | 65.81 | 548,397 | -1.68(-2.48%) |
Aug 18, 2010 | 67.08 | 68.26 | 66.75 | 67.48 | 469,635 | +0.23(+0.34%) |
Aug 17, 2010 | 66.40 | 67.68 | 66.05 | 67.25 | 905,638 | +1.74(+2.65%) |
Aug 16, 2010 | 66.03 | 66.79 | 65.08 | 65.52 | 888,159 | -1.00(-1.50%) |
Aug 13, 2010 | 66.52 | 67.41 | 66.49 | 66.52 | 542,934 | -0.25(-0.37%) |
Aug 12, 2010 | 67.06 | 67.40 | 66.15 | 66.77 | 1,031,933 | -0.82(-1.21%) |
Aug 11, 2010 | 68.48 | 68.90 | 67.06 | 67.59 | 908,165 | -2.39(-3.42%) |
Aug 10, 2010 | 69.89 | 70.38 | 69.13 | 69.98 | 615,293 | -0.88(-1.24%) |
Aug 09, 2010 | 70.84 | 71.20 | 70.18 | 70.86 | 323,800 | +0.21(+0.30%) |
Aug 06, 2010 | 70.65 | 70.82 | 69.45 | 70.65 | 499,550 | +0.36(+0.51%) |
Aug 05, 2010 | 69.42 | 70.50 | 69.13 | 70.29 | 789,938 | +0.51(+0.74%) |
Aug 04, 2010 | 70.23 | 70.96 | 68.36 | 69.78 | 9,825 | -0.70(-1.00%) |
Aug 03, 2010 | 72.71 | 74.73 | 70.17 | 70.48 | 1,826,549 | -4.25(-5.69%) |
Aug 02, 2010 | 74.47 | 75.87 | 73.77 | 74.73 | 930,781 | +1.69(+2.32%) |
Jul 30, 2010 | 73.03 | 73.44 | 70.84 | 73.03 | 634,732 | +0.85(+1.17%) |
Jul 29, 2010 | 73.42 | 73.66 | 71.38 | 72.19 | 490,723 | -0.87(-1.19%) |
Jul 28, 2010 | 73.50 | 73.78 | 72.55 | 73.06 | 453,748 | -0.78(-1.05%) |
Jul 27, 2010 | 75.87 | 75.92 | 73.76 | 73.84 | 514,696 | -1.76(-2.33%) |
Jul 26, 2010 | 74.75 | 75.80 | 74.30 | 75.60 | 359,017 | +1.10(+1.48%) |
Jul 23, 2010 | 72.97 | 74.65 | 72.69 | 74.50 | 361,605 | +1.21(+1.65%) |
Jul 22, 2010 | 72.94 | 73.81 | 72.55 | 73.29 | 528,912 | +1.51(+2.11%) |
Jul 21, 2010 | 72.54 | 73.12 | 71.19 | 71.78 | 725,703 | -0.55(-0.76%) |
Jul 20, 2010 | 69.69 | 72.62 | 69.11 | 72.32 | 750,770 | +1.95(+2.77%) |
Jul 19, 2010 | 70.99 | 71.08 | 69.70 | 70.37 | 829,332 | -0.06(-0.08%) |
Jul 16, 2010 | 70.43 | 72.97 | 69.96 | 70.43 | 1,188,048 | -2.95(-4.02%) |
Jul 15, 2010 | 73.59 | 73.61 | 71.98 | 73.39 | 413,479 | -0.36(-0.49%) |
Jul 14, 2010 | 74.16 | 74.16 | 72.91 | 73.74 | 502,084 | -0.47(-0.63%) |
Jul 13, 2010 | 73.21 | 74.53 | 73.08 | 74.21 | 803,796 | +1.90(+2.63%) |
Jul 12, 2010 | 73.74 | 73.95 | 71.98 | 72.32 | 525,165 | -1.78(-2.40%) |
Jul 09, 2010 | 74.09 | 74.46 | 72.77 | 74.09 | 486,461 | +1.33(+1.82%) |
Jul 08, 2010 | 73.73 | 74.21 | 72.20 | 72.77 | 1,112,684 | -0.56(-0.77%) |
Jul 07, 2010 | 74.46 | 74.46 | 72.85 | 73.33 | 1,662,843 | -1.17(-1.57%) |
Jul 06, 2010 | 74.97 | 76.02 | 73.59 | 74.51 | 1,037 | +1.04(+1.42%) |
Jul 02, 2010 | 73.46 | 74.06 | 72.56 | 73.46 | 599,504 | +0.52(+0.72%) |
Jul 01, 2010 | 72.39 | 73.67 | 71.32 | 72.94 | 1,528,592 | +0.41(+0.57%) |
Jun 30, 2010 | 72.73 | 73.62 | 71.94 | 72.53 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.83 | 73.83 | 71.44 | 73.03 | 1,201,926 | -2.75(-3.63%) |
Jun 25, 2010 | 75.79 | 76.06 | 74.15 | 75.79 | 1,110,419 | +0.53(+0.70%) |
Jun 24, 2010 | 76.67 | 76.84 | 75.11 | 75.26 | 466,600 | -1.83(-2.37%) |
Jun 23, 2010 | 76.34 | 77.74 | 75.27 | 77.09 | 573,659 | +0.68(+0.90%) |
Jun 22, 2010 | 78.94 | 79.34 | 76.18 | 76.40 | 492,780 | -2.80(-3.53%) |
Jun 21, 2010 | 80.39 | 80.94 | 78.69 | 79.20 | 381,362 | +0.38(+0.48%) |
Jun 18, 2010 | 78.82 | 79.53 | 78.64 | 78.82 | 260,431 | +0.10(+0.13%) |
Jun 17, 2010 | 79.75 | 80.06 | 77.62 | 78.72 | 498,237 | -0.69(-0.87%) |
Jun 16, 2010 | 79.26 | 80.20 | 78.21 | 79.41 | 710,366 | -0.14(-0.17%) |
Jun 15, 2010 | 79.19 | 79.73 | 78.49 | 79.55 | 599,811 | +0.94(+1.20%) |
Jun 14, 2010 | 79.19 | 80.37 | 78.39 | 78.61 | 467,821 | -0.05(-0.07%) |
Jun 11, 2010 | 77.80 | 78.97 | 77.63 | 78.66 | 451,934 | +0.50(+0.63%) |
Jun 10, 2010 | 77.47 | 78.76 | 76.34 | 78.17 | 825,337 | +2.92(+3.89%) |
Jun 09, 2010 | 75.87 | 76.91 | 74.97 | 75.24 | 741,480 | -0.25(-0.33%) |
Jun 08, 2010 | 74.88 | 75.63 | 74.40 | 75.49 | 971,468 | +0.39(+0.52%) |
Jun 07, 2010 | 76.22 | 76.46 | 74.55 | 75.10 | 1,798,616 | -1.17(-1.54%) |
Jun 04, 2010 | 76.27 | 80.01 | 76.03 | 76.27 | 1,188,147 | -4.63(-5.72%) |
Jun 03, 2010 | 80.30 | 81.16 | 79.66 | 80.89 | 689,757 | +0.92(+1.15%) |
Jun 02, 2010 | 78.46 | 79.97 | 78.34 | 79.97 | 619,633 | +1.77(+2.27%) |