Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 68.69 | 68.84 | 67.49 | 67.95 | 14,683 | -0.23(-0.34%) |
Sep 29, 2010 | 67.81 | 68.38 | 67.81 | 68.18 | 7,030 | +0.73(+1.09%) |
Sep 28, 2010 | 66.95 | 67.90 | 66.42 | 67.45 | 8,074 | -0.12(-0.18%) |
Sep 27, 2010 | 67.65 | 67.65 | 67.28 | 67.57 | 1,478 | -0.14(-0.21%) |
Sep 24, 2010 | 66.95 | 67.71 | 66.95 | 67.71 | 10,393 | +2.10(+3.19%) |
Sep 23, 2010 | 65.90 | 66.51 | 65.57 | 65.62 | 7,163 | -0.38(-0.58%) |
Sep 22, 2010 | 66.93 | 66.93 | 65.71 | 66.00 | 5,055 | -0.94(-1.41%) |
Sep 21, 2010 | 67.01 | 67.24 | 66.83 | 66.94 | 19,523 | -0.35(-0.52%) |
Sep 20, 2010 | 65.74 | 67.29 | 65.61 | 67.29 | 11,551 | +1.73(+2.64%) |
Sep 17, 2010 | 65.56 | 65.74 | 64.97 | 65.56 | 18,733 | +0.19(+0.29%) |
Sep 15, 2010 | 64.68 | 65.39 | 64.56 | 65.37 | 5,655 | +0.14(+0.21%) |
Sep 14, 2010 | 65.03 | 65.61 | 64.73 | 65.23 | 9,939 | +0.07(+0.11%) |
Sep 13, 2010 | 64.31 | 65.38 | 64.31 | 65.16 | 48,808 | +1.62(+2.54%) |
Sep 10, 2010 | 63.46 | 63.78 | 63.14 | 63.55 | 8,763 | +0.20(+0.31%) |
Sep 09, 2010 | 64.09 | 64.09 | 62.93 | 63.35 | 22,647 | +0.10(+0.16%) |
Sep 08, 2010 | 63.16 | 63.62 | 63.12 | 63.25 | 5,914 | +0.48(+0.76%) |
Sep 07, 2010 | 63.51 | 63.57 | 62.77 | 62.77 | 19,794 | -1.13(-1.76%) |
Sep 03, 2010 | 63.71 | 64.06 | 63.24 | 63.90 | 12,755 | +0.99(+1.58%) |
Sep 02, 2010 | 61.87 | 62.90 | 61.73 | 62.90 | 36,681 | +1.04(+1.67%) |
Sep 01, 2010 | 60.73 | 61.87 | 60.73 | 61.87 | 26,468 | +2.09(+3.49%) |
Aug 31, 2010 | 60.05 | 60.40 | 59.41 | 59.78 | 42,548 | -0.64(-1.06%) |
Aug 30, 2010 | 61.22 | 61.27 | 60.34 | 60.42 | 25,663 | -0.98(-1.59%) |
Aug 27, 2010 | 61.40 | 61.48 | 59.49 | 61.40 | 11,447 | +1.58(+2.64%) |
Aug 26, 2010 | 60.49 | 60.49 | 59.62 | 59.82 | 20,575 | -0.40(-0.67%) |
Aug 25, 2010 | 58.96 | 60.22 | 58.67 | 60.22 | 46,136 | +0.70(+1.18%) |
Aug 24, 2010 | 59.24 | 59.80 | 58.70 | 59.52 | 5,197 | -0.78(-1.29%) |
Aug 23, 2010 | 60.84 | 60.90 | 60.30 | 60.30 | 6,844 | -0.55(-0.90%) |
Aug 20, 2010 | 60.54 | 60.84 | 60.02 | 60.84 | 17,660 | -0.06(-0.09%) |
Aug 19, 2010 | 62.18 | 62.18 | 60.70 | 60.90 | 47,446 | -1.41(-2.26%) |
Aug 18, 2010 | 61.63 | 62.62 | 61.41 | 62.31 | 29,135 | +0.34(+0.55%) |
Aug 17, 2010 | 61.64 | 62.41 | 61.42 | 61.97 | 16,701 | +1.16(+1.90%) |
Aug 16, 2010 | 59.84 | 61.21 | 59.84 | 60.81 | 29,499 | +0.25(+0.42%) |
Aug 13, 2010 | 60.89 | 60.95 | 60.56 | 60.56 | 24,712 | -0.47(-0.77%) |
Aug 12, 2010 | 60.24 | 61.20 | 59.58 | 61.03 | 23,848 | -0.39(-0.64%) |
Aug 11, 2010 | 62.39 | 62.43 | 61.29 | 61.42 | 106 | -2.61(-4.08%) |
Aug 10, 2010 | 63.51 | 64.30 | 63.18 | 64.04 | 47,798 | -0.69(-1.06%) |
Aug 09, 2010 | 64.84 | 64.84 | 64.42 | 64.72 | 4,117 | +0.54(+0.83%) |
Aug 06, 2010 | 64.19 | 64.19 | 63.20 | 64.19 | 7,773 | -0.20(-0.31%) |
Aug 05, 2010 | 64.76 | 64.76 | 64.33 | 64.39 | 7,156 | -0.56(-0.87%) |
Aug 04, 2010 | 64.61 | 64.97 | 64.39 | 64.95 | 11,157 | +0.81(+1.26%) |
Aug 03, 2010 | 64.41 | 64.86 | 63.75 | 64.15 | 77,999 | -0.55(-0.85%) |
Aug 02, 2010 | 64.68 | 64.87 | 64.25 | 64.69 | 49,135 | +0.94(+1.47%) |
Jul 30, 2010 | 63.76 | 63.76 | 62.47 | 63.76 | 8,528 | +0.05(+0.07%) |
Jul 29, 2010 | 64.26 | 64.26 | 62.82 | 63.71 | 7,813 | -0.18(-0.28%) |
Jul 28, 2010 | 64.74 | 64.74 | 63.82 | 63.89 | 1,542 | -1.34(-2.06%) |
Jul 27, 2010 | 66.09 | 66.09 | 64.95 | 65.23 | 18,000 | -0.39(-0.60%) |
Jul 26, 2010 | 65.39 | 65.62 | 65.29 | 65.62 | 17,163 | +1.51(+2.35%) |
Jul 23, 2010 | 62.36 | 64.12 | 62.36 | 64.12 | 11,726 | +1.51(+2.42%) |
Jul 22, 2010 | 61.68 | 62.69 | 61.67 | 62.60 | 18,104 | +2.07(+3.42%) |
Jul 21, 2010 | 61.26 | 61.65 | 60.51 | 60.53 | 3,094 | -0.72(-1.18%) |
Jul 20, 2010 | 59.62 | 61.26 | 59.62 | 61.26 | 6,566 | +0.74(+1.22%) |
Jul 19, 2010 | 60.51 | 60.52 | 59.72 | 60.52 | 9,734 | +0.09(+0.15%) |
Jul 16, 2010 | 60.43 | 62.20 | 60.30 | 60.43 | 23,373 | -1.71(-2.75%) |
Jul 15, 2010 | 61.69 | 62.27 | 61.69 | 62.14 | 4,044 | -0.70(-1.11%) |
Jul 14, 2010 | 62.72 | 63.17 | 62.52 | 62.83 | 16,007 | -0.04(-0.06%) |
Jul 13, 2010 | 61.96 | 62.94 | 61.96 | 62.87 | 26,336 | +1.67(+2.73%) |
Jul 12, 2010 | 62.05 | 62.05 | 60.86 | 61.20 | 3,184 | -0.58(-0.94%) |
Jul 09, 2010 | 61.78 | 61.80 | 61.19 | 61.78 | 5,958 | +1.28(+2.12%) |
Jul 08, 2010 | 61.00 | 61.00 | 60.43 | 60.50 | 1,685 | +0.29(+0.47%) |
Jul 07, 2010 | 58.71 | 60.21 | 58.55 | 60.21 | 3,050 | +1.29(+2.18%) |
Jul 06, 2010 | 60.10 | 60.27 | 58.93 | 58.93 | 3,852 | -0.00(-0.00%) |
Jul 02, 2010 | 58.93 | 59.67 | 58.63 | 58.93 | 8,648 | -0.54(-0.90%) |