Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.19 | 66.39 | 64.56 | 64.71 | 800,674 | -1.11(-1.68%) |
Sep 29, 2010 | 66.80 | 66.90 | 65.73 | 65.82 | 607,332 | -1.38(-2.06%) |
Sep 28, 2010 | 66.94 | 67.35 | 66.58 | 67.20 | 309,791 | +0.83(+1.25%) |
Sep 27, 2010 | 67.04 | 67.04 | 66.36 | 66.37 | 233,521 | -1.20(-1.78%) |
Sep 24, 2010 | 66.79 | 67.64 | 66.59 | 67.58 | 326,818 | +1.85(+2.81%) |
Sep 23, 2010 | 65.97 | 66.47 | 65.60 | 65.73 | 455,777 | -0.84(-1.26%) |
Sep 22, 2010 | 66.68 | 67.15 | 66.35 | 66.57 | 415,765 | -0.26(-0.39%) |
Sep 21, 2010 | 67.14 | 67.26 | 66.33 | 66.83 | 542,113 | -0.06(-0.09%) |
Sep 20, 2010 | 66.60 | 67.10 | 66.48 | 66.88 | 549,932 | +0.86(+1.30%) |
Sep 17, 2010 | 67.06 | 67.09 | 65.84 | 66.03 | 877,993 | -2.24(-3.28%) |
Sep 15, 2010 | 67.82 | 68.61 | 67.70 | 68.27 | 942,689 | +0.70(+1.04%) |
Sep 14, 2010 | 66.85 | 67.81 | 66.76 | 67.57 | 356,772 | +0.66(+0.99%) |
Sep 13, 2010 | 67.04 | 67.43 | 66.78 | 66.90 | 464,502 | +0.17(+0.26%) |
Sep 10, 2010 | 65.95 | 66.93 | 65.95 | 66.73 | 557,878 | +0.96(+1.46%) |
Sep 09, 2010 | 64.97 | 66.07 | 64.95 | 65.77 | 544,317 | +1.25(+1.94%) |
Sep 08, 2010 | 64.75 | 65.09 | 64.45 | 64.52 | 333,341 | +0.55(+0.85%) |
Sep 07, 2010 | 64.13 | 64.19 | 63.86 | 63.97 | 95,542 | -0.83(-1.28%) |
Sep 03, 2010 | 64.62 | 64.82 | 64.36 | 64.80 | 248,249 | +0.32(+0.49%) |
Sep 02, 2010 | 63.47 | 64.49 | 63.35 | 64.48 | 379,151 | +0.98(+1.54%) |
Sep 01, 2010 | 63.19 | 64.00 | 63.19 | 63.50 | 428,545 | +1.32(+2.12%) |
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%) |