Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 70.49 | 71.97 | 68.06 | 68.54 | 605,692 | -4.81(-6.56%) |
Sep 29, 2010 | 77.15 | 78.27 | 72.59 | 73.36 | 531,986 | -3.85(-4.99%) |
Sep 28, 2010 | 77.02 | 78.18 | 74.95 | 77.21 | 100 | +0.20(+0.26%) |
Sep 27, 2010 | 75.03 | 78.50 | 74.98 | 77.01 | 255,126 | +0.87(+1.14%) |
Sep 24, 2010 | 78.41 | 78.49 | 75.90 | 76.14 | 239,968 | -3.74(-4.68%) |
Sep 23, 2010 | 81.90 | 82.24 | 78.37 | 79.88 | 255,423 | -0.68(-0.84%) |
Sep 22, 2010 | 78.34 | 82.25 | 77.75 | 80.56 | 223,209 | +0.51(+0.64%) |
Sep 21, 2010 | 77.76 | 80.25 | 77.40 | 80.05 | 287,866 | +2.98(+3.87%) |
Sep 20, 2010 | 79.53 | 79.53 | 75.69 | 77.07 | 355,461 | -2.95(-3.69%) |
Sep 17, 2010 | 80.02 | 81.66 | 77.30 | 80.02 | 332,710 | +4.47(+5.92%) |
Sep 15, 2010 | 75.89 | 76.58 | 74.59 | 75.55 | 329,298 | +2.06(+2.80%) |
Sep 14, 2010 | 72.97 | 74.44 | 71.00 | 73.49 | 300 | +0.64(+0.88%) |
Sep 13, 2010 | 71.99 | 73.44 | 71.15 | 72.85 | 421,074 | -1.59(-2.14%) |
Sep 10, 2010 | 76.30 | 76.88 | 73.89 | 74.44 | 330,075 | -3.86(-4.93%) |
Sep 09, 2010 | 74.85 | 78.56 | 74.09 | 78.30 | 1,300 | +1.32(+1.71%) |
Sep 08, 2010 | 77.57 | 77.60 | 75.02 | 76.98 | 380 | -1.86(-2.36%) |
Sep 07, 2010 | 78.95 | 81.26 | 76.93 | 78.84 | 177,286 | +1.22(+1.57%) |
Sep 03, 2010 | 76.07 | 80.31 | 75.47 | 77.62 | 307,080 | +1.49(+1.96%) |
Sep 02, 2010 | 79.57 | 80.20 | 75.96 | 76.13 | 188,501 | -2.42(-3.08%) |
Sep 01, 2010 | 80.97 | 81.22 | 77.46 | 78.55 | 303,753 | -5.44(-6.48%) |
Aug 31, 2010 | 83.99 | 84.19 | 78.49 | 83.99 | 1,017 | +4.72(+5.95%) |
Aug 30, 2010 | 78.94 | 79.30 | 78.13 | 79.27 | 135,868 | +2.06(+2.67%) |
Aug 27, 2010 | 77.20 | 83.15 | 77.20 | 77.20 | 401,391 | -3.70(-4.58%) |
Aug 26, 2010 | 81.38 | 81.99 | 79.78 | 80.91 | 129,325 | -1.05(-1.28%) |
Aug 25, 2010 | 84.16 | 85.34 | 81.89 | 81.96 | 166,901 | -2.37(-2.80%) |
Aug 24, 2010 | 83.27 | 84.38 | 82.60 | 84.33 | 187,914 | +2.69(+3.30%) |
Aug 23, 2010 | 79.76 | 81.86 | 78.88 | 81.64 | 149,904 | +1.93(+2.42%) |
Aug 20, 2010 | 79.45 | 80.50 | 79.30 | 79.70 | 78,573 | +1.27(+1.63%) |
Aug 19, 2010 | 76.86 | 79.04 | 76.80 | 78.43 | 123,065 | +1.68(+2.19%) |
Aug 18, 2010 | 77.69 | 79.30 | 76.12 | 76.75 | 193,961 | +0.75(+0.99%) |
Aug 17, 2010 | 75.35 | 76.30 | 74.37 | 76.00 | 147,923 | -1.00(-1.30%) |
Aug 16, 2010 | 77.09 | 77.50 | 76.48 | 77.00 | 60,020 | +0.80(+1.05%) |
Aug 13, 2010 | 76.20 | 77.10 | 75.35 | 76.20 | 106,177 | +0.45(+0.59%) |
Aug 12, 2010 | 74.80 | 76.30 | 73.32 | 75.75 | 310,034 | +3.19(+4.40%) |
Aug 11, 2010 | 69.70 | 72.56 | 69.50 | 72.56 | 1,300 | +4.56(+6.71%) |
Aug 10, 2010 | 68.58 | 69.69 | 66.59 | 68.00 | 315,504 | +2.51(+3.83%) |
Aug 09, 2010 | 66.20 | 66.98 | 65.42 | 65.49 | 115,509 | -1.23(-1.84%) |
Aug 06, 2010 | 66.72 | 68.13 | 64.60 | 66.72 | 395,998 | +2.05(+3.17%) |
Aug 05, 2010 | 65.44 | 65.60 | 64.31 | 64.67 | 150,902 | +0.67(+1.05%) |
Aug 04, 2010 | 63.98 | 65.12 | 63.08 | 64.00 | 291,516 | -0.03(-0.05%) |
Aug 03, 2010 | 64.87 | 65.90 | 63.71 | 64.03 | 5,250 | -1.69(-2.57%) |
Aug 02, 2010 | 66.92 | 67.20 | 65.23 | 65.72 | 547,602 | -4.67(-6.63%) |
Jul 30, 2010 | 70.39 | 74.39 | 70.05 | 70.39 | 328,285 | -1.18(-1.65%) |
Jul 29, 2010 | 73.74 | 73.74 | 70.36 | 71.57 | 429,352 | -3.01(-4.04%) |
Jul 28, 2010 | 74.18 | 76.23 | 73.39 | 74.58 | 380,103 | +1.43(+1.95%) |
Jul 27, 2010 | 69.51 | 74.40 | 69.51 | 73.15 | 488,108 | +2.97(+4.23%) |
Jul 26, 2010 | 70.50 | 70.79 | 69.50 | 70.18 | 254,280 | +0.16(+0.23%) |
Jul 23, 2010 | 70.78 | 71.16 | 69.34 | 70.02 | 332,602 | +0.05(+0.07%) |
Jul 22, 2010 | 72.27 | 72.34 | 69.30 | 69.97 | 300 | -5.33(-7.08%) |
Jul 21, 2010 | 71.44 | 75.63 | 71.36 | 75.30 | 302,175 | +2.65(+3.65%) |
Jul 20, 2010 | 75.58 | 75.90 | 72.37 | 72.65 | 418,126 | -1.60(-2.15%) |
Jul 19, 2010 | 74.17 | 76.09 | 71.96 | 74.25 | 413,950 | -1.30(-1.72%) |
Jul 16, 2010 | 75.55 | 76.76 | 74.58 | 75.55 | 414,412 | +1.83(+2.48%) |
Jul 15, 2010 | 73.15 | 76.43 | 73.15 | 73.72 | 437,389 | +0.32(+0.44%) |
Jul 14, 2010 | 73.81 | 74.36 | 71.12 | 73.40 | 422,981 | +0.49(+0.67%) |
Jul 13, 2010 | 74.04 | 74.04 | 72.52 | 72.91 | 1,700 | -4.48(-5.79%) |
Jul 12, 2010 | 75.90 | 78.03 | 75.01 | 77.39 | 313,186 | +2.68(+3.59%) |
Jul 09, 2010 | 74.71 | 76.66 | 74.05 | 74.71 | 202,157 | -0.55(-0.73%) |
Jul 08, 2010 | 76.40 | 78.07 | 75.20 | 75.26 | 218,235 | -2.65(-3.40%) |
Jul 07, 2010 | 81.17 | 81.21 | 77.91 | 77.91 | 9,600 | -4.56(-5.52%) |
Jul 06, 2010 | 80.42 | 84.00 | 79.35 | 82.47 | 209,918 | -0.05(-0.05%) |
Jul 02, 2010 | 82.51 | 83.74 | 80.53 | 82.51 | 172,176 | +1.09(+1.34%) |