Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 60.84 | 62.08 | 60.61 | 60.86 | 27,567 | -1.21(-1.94%) |
Aug 30, 2010 | 63.06 | 63.10 | 61.94 | 62.07 | 1,389,253 | -0.96(-1.53%) |
Aug 27, 2010 | 62.48 | 63.22 | 62.28 | 63.03 | 1,992,822 | +0.12(+0.19%) |
Aug 26, 2010 | 63.83 | 63.93 | 62.91 | 62.91 | 1,729,800 | -0.87(-1.37%) |
Aug 25, 2010 | 63.21 | 64.30 | 63.12 | 63.78 | 1,645,107 | +0.49(+0.78%) |
Aug 24, 2010 | 62.68 | 63.48 | 62.67 | 63.29 | 165 | -0.07(-0.11%) |
Aug 23, 2010 | 63.79 | 64.32 | 63.32 | 63.36 | 738,600 | -0.13(-0.20%) |
Aug 20, 2010 | 62.46 | 63.68 | 62.46 | 63.48 | 1,629,201 | +0.68(+1.08%) |
Aug 19, 2010 | 63.33 | 63.49 | 62.23 | 62.80 | 165 | -0.88(-1.38%) |
Aug 18, 2010 | 63.93 | 63.95 | 63.31 | 63.68 | 439,799 | -0.06(-0.09%) |
Aug 17, 2010 | 63.26 | 64.12 | 62.90 | 63.74 | 873,477 | +1.01(+1.62%) |
Aug 16, 2010 | 62.48 | 62.95 | 61.81 | 62.73 | 486,943 | -0.13(-0.20%) |
Aug 13, 2010 | 62.85 | 63.29 | 62.71 | 62.85 | 608,700 | -0.34(-0.54%) |
Aug 12, 2010 | 62.08 | 63.46 | 61.84 | 63.20 | 759,432 | +0.40(+0.64%) |
Aug 11, 2010 | 63.42 | 63.55 | 62.68 | 62.80 | 132 | -1.34(-2.09%) |
Aug 10, 2010 | 62.80 | 64.85 | 62.63 | 64.14 | 1,215,914 | +0.95(+1.50%) |
Aug 09, 2010 | 63.43 | 63.67 | 62.98 | 63.19 | 941,237 | -0.08(-0.12%) |
Aug 06, 2010 | 63.26 | 63.42 | 62.58 | 63.26 | 1,116,086 | -0.20(-0.32%) |
Aug 05, 2010 | 63.01 | 63.52 | 62.80 | 63.47 | 828,754 | +0.08(+0.12%) |
Aug 04, 2010 | 63.10 | 63.52 | 62.89 | 63.39 | 828,529 | +0.51(+0.81%) |
Aug 03, 2010 | 62.76 | 63.24 | 62.02 | 62.88 | 1,048,696 | +0.14(+0.23%) |
Aug 02, 2010 | 61.96 | 62.75 | 61.62 | 62.74 | 983,488 | +1.58(+2.59%) |
Jul 30, 2010 | 61.15 | 61.32 | 60.71 | 61.15 | 1,795,546 | -0.22(-0.35%) |
Jul 29, 2010 | 62.29 | 62.56 | 60.82 | 61.37 | 1,354,124 | -0.33(-0.53%) |
Jul 28, 2010 | 62.48 | 62.75 | 61.56 | 61.70 | 119 | -0.74(-1.18%) |
Jul 27, 2010 | 62.44 | 62.92 | 60.98 | 62.44 | 132 | +0.09(+0.15%) |
Jul 26, 2010 | 61.48 | 62.41 | 61.24 | 62.34 | 1,256,345 | +1.21(+1.97%) |
Jul 23, 2010 | 60.82 | 62.35 | 60.50 | 61.14 | 1,792,199 | +0.60(+1.00%) |
Jul 22, 2010 | 65.54 | 65.90 | 59.98 | 60.53 | 4,962,516 | -3.11(-4.88%) |
Jul 21, 2010 | 63.23 | 64.30 | 62.27 | 63.64 | 4,078,820 | -0.71(-1.11%) |
Jul 20, 2010 | 64.35 | 64.55 | 62.43 | 64.35 | 1,406,695 | +1.28(+2.03%) |
Jul 19, 2010 | 62.87 | 63.34 | 62.70 | 63.07 | 701,285 | +0.20(+0.32%) |
Jul 16, 2010 | 62.87 | 64.17 | 62.84 | 62.87 | 901,856 | -1.07(-1.68%) |
Jul 15, 2010 | 63.92 | 64.43 | 63.61 | 63.94 | 650,912 | +0.02(+0.03%) |
Jul 14, 2010 | 63.21 | 64.15 | 63.10 | 63.93 | 811,929 | +0.38(+0.59%) |
Jul 13, 2010 | 63.19 | 63.63 | 62.75 | 63.55 | 976,813 | +0.81(+1.30%) |
Jul 12, 2010 | 62.09 | 62.80 | 62.02 | 62.74 | 876,479 | +0.45(+0.73%) |
Jul 09, 2010 | 62.28 | 63.25 | 62.02 | 62.28 | 1,261,822 | -1.08(-1.71%) |
Jul 08, 2010 | 63.18 | 63.55 | 63.05 | 63.37 | 850,637 | +0.53(+0.84%) |
Jul 07, 2010 | 62.39 | 62.87 | 61.86 | 62.84 | 980,708 | +0.66(+1.06%) |
Jul 06, 2010 | 63.20 | 63.20 | 61.73 | 62.18 | 775 | -0.25(-0.40%) |
Jul 02, 2010 | 62.43 | 63.50 | 62.12 | 62.43 | 1,448,400 | -0.77(-1.22%) |
Jul 01, 2010 | 63.11 | 63.37 | 61.67 | 63.20 | 1,562,304 | +0.06(+0.09%) |
Jun 30, 2010 | 63.72 | 64.32 | 63.08 | 63.14 | 299 | -0.98(-1.53%) |
Jun 29, 2010 | 64.58 | 64.86 | 63.83 | 64.12 | 1,943,706 | -0.56(-0.87%) |
Jun 25, 2010 | 64.68 | 65.25 | 63.92 | 64.68 | 1,409,984 | +0.12(+0.18%) |
Jun 24, 2010 | 65.38 | 65.79 | 64.50 | 64.56 | 861,680 | -1.14(-1.73%) |
Jun 23, 2010 | 65.96 | 66.47 | 65.40 | 65.70 | 1,127,314 | -0.45(-0.68%) |
Jun 22, 2010 | 67.40 | 67.75 | 66.08 | 66.16 | 883,644 | -1.06(-1.58%) |
Jun 21, 2010 | 67.45 | 67.82 | 67.04 | 67.22 | 1,210,267 | -0.03(-0.04%) |
Jun 18, 2010 | 67.25 | 67.47 | 66.90 | 67.25 | 1,639,503 | -0.13(-0.19%) |
Jun 17, 2010 | 67.45 | 67.53 | 67.02 | 67.37 | 849,401 | +0.01(+0.01%) |
Jun 16, 2010 | 66.21 | 67.48 | 66.21 | 67.36 | 1,241,495 | +0.66(+0.99%) |
Jun 15, 2010 | 66.40 | 66.86 | 66.11 | 66.70 | 1,278,511 | +0.66(+1.00%) |
Jun 14, 2010 | 65.63 | 66.46 | 65.63 | 66.04 | 1,192,263 | +0.48(+0.73%) |
Jun 11, 2010 | 64.72 | 65.66 | 64.47 | 65.56 | 1,384,471 | +0.65(+0.99%) |
Jun 10, 2010 | 64.06 | 65.01 | 64.06 | 64.92 | 972,835 | +1.59(+2.51%) |
Jun 09, 2010 | 63.39 | 64.03 | 63.21 | 63.32 | 1,276,118 | +0.09(+0.15%) |
Jun 08, 2010 | 62.93 | 63.31 | 62.61 | 63.23 | 1,179,898 | +0.39(+0.61%) |
Jun 07, 2010 | 63.13 | 63.78 | 62.79 | 62.85 | 1,063,588 | -0.04(-0.07%) |
Jun 04, 2010 | 62.89 | 64.11 | 62.68 | 62.89 | 1,007,682 | -1.53(-2.37%) |
Jun 03, 2010 | 64.38 | 65.06 | 64.17 | 64.41 | 1,262,083 | +0.24(+0.38%) |
Jun 02, 2010 | 63.14 | 64.22 | 62.81 | 64.17 | 1,111,017 | +1.32(+2.11%) |