Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.44 | 67.31 | 66.25 | 66.44 | 45,437 | -0.31(-0.47%) |
Sep 29, 2010 | 66.54 | 67.00 | 66.23 | 66.75 | 2,675 | -0.03(-0.04%) |
Sep 28, 2010 | 66.35 | 66.91 | 65.81 | 66.78 | 735 | +0.41(+0.62%) |
Sep 27, 2010 | 66.07 | 66.76 | 66.06 | 66.37 | 5,230,257 | +0.24(+0.36%) |
Sep 24, 2010 | 66.10 | 66.41 | 65.83 | 66.13 | 6,368,099 | +0.34(+0.52%) |
Sep 23, 2010 | 65.79 | 66.19 | 65.66 | 65.79 | 1,631 | -0.87(-1.31%) |
Sep 22, 2010 | 66.63 | 66.90 | 66.31 | 66.66 | 5,223,464 | +0.20(+0.30%) |
Sep 21, 2010 | 66.91 | 66.91 | 65.93 | 66.46 | 7,455,414 | -0.43(-0.64%) |
Sep 20, 2010 | 66.26 | 66.98 | 66.05 | 66.89 | 5,060,045 | +0.77(+1.16%) |
Sep 17, 2010 | 66.12 | 66.90 | 66.10 | 66.12 | 7,910,149 | -0.38(-0.57%) |
Sep 15, 2010 | 65.83 | 66.54 | 65.76 | 66.50 | 4,744,979 | +0.52(+0.79%) |
Sep 14, 2010 | 66.17 | 66.36 | 65.93 | 65.98 | 388 | -0.27(-0.41%) |
Sep 13, 2010 | 66.45 | 66.52 | 65.85 | 66.25 | 4,469,144 | -0.16(-0.24%) |
Sep 10, 2010 | 66.15 | 66.50 | 65.86 | 66.41 | 4,234,720 | +0.31(+0.47%) |
Sep 09, 2010 | 65.90 | 66.21 | 65.42 | 66.10 | 5,835,753 | +0.67(+1.02%) |
Sep 08, 2010 | 65.44 | 65.70 | 65.26 | 65.43 | 1,051 | -0.05(-0.08%) |
Sep 07, 2010 | 65.10 | 66.01 | 65.10 | 65.48 | 2,573 | -0.09(-0.14%) |
Sep 03, 2010 | 65.11 | 65.71 | 65.11 | 65.57 | 5,864,799 | +0.60(+0.92%) |
Sep 02, 2010 | 64.97 | 65.31 | 64.52 | 64.97 | 158 | +0.08(+0.12%) |
Sep 01, 2010 | 64.52 | 65.05 | 64.52 | 64.89 | 6,382,060 | +0.76(+1.19%) |
Aug 31, 2010 | 64.11 | 64.33 | 63.18 | 64.13 | 16,332 | +0.37(+0.58%) |
Aug 30, 2010 | 64.09 | 64.43 | 63.60 | 63.76 | 3,998,857 | -0.36(-0.56%) |
Aug 27, 2010 | 63.72 | 64.47 | 63.38 | 64.12 | 5,227,636 | -0.04(-0.06%) |
Aug 26, 2010 | 64.30 | 64.82 | 63.85 | 64.16 | 100,200 | -0.41(-0.63%) |
Aug 25, 2010 | 64.37 | 64.84 | 64.20 | 64.57 | 5,322,391 | -0.21(-0.32%) |
Aug 24, 2010 | 64.50 | 65.24 | 64.21 | 64.78 | 2,152 | -0.04(-0.06%) |
Aug 23, 2010 | 65.14 | 65.40 | 64.78 | 64.82 | 3,152,072 | +0.02(+0.03%) |
Aug 20, 2010 | 64.30 | 65.28 | 64.30 | 64.80 | 5,654,998 | +0.14(+0.22%) |
Aug 19, 2010 | 65.50 | 65.52 | 64.26 | 64.66 | 2,652 | -0.86(-1.31%) |
Aug 18, 2010 | 65.66 | 65.84 | 65.25 | 65.52 | 2,065 | -0.03(-0.05%) |
Aug 17, 2010 | 65.68 | 66.00 | 65.22 | 65.55 | 1,651 | +0.12(+0.18%) |
Aug 16, 2010 | 65.30 | 65.50 | 64.80 | 65.43 | 3,564,424 | -0.13(-0.20%) |
Aug 13, 2010 | 65.56 | 65.71 | 64.86 | 65.56 | 4,517,670 | +0.38(+0.58%) |
Aug 12, 2010 | 64.91 | 65.35 | 64.78 | 65.18 | 4,925,329 | -0.27(-0.41%) |
Aug 11, 2010 | 65.98 | 66.07 | 65.45 | 65.45 | 2,482 | -0.66(-1.00%) |
Aug 10, 2010 | 66.11 | 66.83 | 66.00 | 66.11 | 300 | -0.31(-0.47%) |
Aug 09, 2010 | 66.00 | 66.60 | 65.93 | 66.42 | 5,492,690 | +0.52(+0.79%) |
Aug 06, 2010 | 65.90 | 65.97 | 65.13 | 65.90 | 5,500,659 | +0.32(+0.49%) |
Aug 05, 2010 | 65.68 | 65.79 | 65.06 | 65.58 | 5,143,040 | -0.59(-0.89%) |
Aug 04, 2010 | 65.72 | 66.35 | 65.37 | 66.17 | 1,441 | +0.40(+0.61%) |
Aug 03, 2010 | 65.11 | 65.92 | 65.00 | 65.77 | 958 | +0.50(+0.77%) |
Aug 02, 2010 | 65.47 | 65.47 | 64.88 | 65.27 | 6,486,445 | +0.36(+0.55%) |
Jul 30, 2010 | 64.91 | 65.18 | 64.31 | 64.91 | 5,339,264 | +0.02(+0.03%) |
Jul 29, 2010 | 65.33 | 65.59 | 64.71 | 64.89 | 1,367 | -0.80(-1.22%) |
Jul 28, 2010 | 65.69 | 65.69 | 65.00 | 65.69 | 1,288 | +0.00(+0.00%) |
Jul 27, 2010 | 65.69 | 65.79 | 64.71 | 65.69 | 2,021 | +0.71(+1.09%) |
Jul 26, 2010 | 64.36 | 65.03 | 64.19 | 64.98 | 4,030,235 | +0.53(+0.82%) |
Jul 23, 2010 | 64.05 | 64.75 | 64.05 | 64.45 | 5,191,017 | +0.24(+0.37%) |
Jul 22, 2010 | 64.46 | 64.86 | 64.00 | 64.21 | 758 | +0.26(+0.41%) |
Jul 21, 2010 | 64.78 | 64.98 | 63.67 | 63.95 | 8,691,256 | -0.78(-1.21%) |
Jul 20, 2010 | 64.73 | 64.87 | 61.71 | 64.73 | 11,243,027 | +2.68(+4.32%) |
Jul 19, 2010 | 62.39 | 62.52 | 62.00 | 62.05 | 5,969,392 | -0.40(-0.64%) |
Jul 16, 2010 | 62.45 | 63.53 | 62.24 | 62.45 | 9,510,104 | -0.94(-1.48%) |
Jul 15, 2010 | 63.58 | 63.71 | 62.99 | 63.39 | 8,126,694 | -0.17(-0.27%) |
Jul 14, 2010 | 63.23 | 63.70 | 63.06 | 63.56 | 5,687,463 | +0.13(+0.20%) |
Jul 13, 2010 | 64.25 | 64.26 | 63.35 | 63.43 | 799 | -0.31(-0.49%) |
Jul 12, 2010 | 63.25 | 63.75 | 63.05 | 63.74 | 4,205,289 | +0.24(+0.38%) |
Jul 09, 2010 | 63.50 | 64.11 | 63.30 | 63.50 | 5,020,479 | -0.50(-0.78%) |
Jul 08, 2010 | 63.21 | 64.00 | 62.91 | 64.00 | 662 | +1.07(+1.70%) |
Jul 07, 2010 | 61.60 | 63.08 | 61.27 | 62.93 | 7,296,126 | +1.29(+2.09%) |
Jul 06, 2010 | 61.74 | 61.89 | 60.95 | 61.64 | 5,509 | +0.11(+0.18%) |
Jul 02, 2010 | 61.53 | 62.15 | 61.38 | 61.53 | 5,988,251 | -0.02(-0.03%) |