Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 77.67 | 77.70 | 74.33 | 74.99 | 2,171,665 | -1.96(-2.55%) |
Sep 29, 2010 | 77.73 | 77.73 | 76.54 | 76.95 | 1,135,461 | -1.03(-1.32%) |
Sep 28, 2010 | 77.19 | 78.22 | 76.03 | 77.98 | 1,934,010 | +0.82(+1.06%) |
Sep 27, 2010 | 77.34 | 78.96 | 77.10 | 77.16 | 1,766,760 | -0.02(-0.03%) |
Sep 24, 2010 | 74.17 | 77.82 | 74.00 | 77.18 | 2,985,975 | +4.29(+5.89%) |
Sep 23, 2010 | 74.57 | 74.85 | 72.56 | 72.89 | 200 | -2.34(-3.11%) |
Sep 22, 2010 | 75.28 | 75.63 | 74.46 | 75.23 | 1,348,209 | +1.18(+1.59%) |
Sep 21, 2010 | 75.15 | 75.15 | 73.26 | 74.05 | 400 | -1.09(-1.45%) |
Sep 20, 2010 | 74.62 | 76.09 | 74.34 | 75.14 | 1,108,803 | +0.52(+0.70%) |
Sep 17, 2010 | 74.62 | 75.49 | 74.16 | 74.62 | 1,316,216 | +2.09(+2.88%) |
Sep 15, 2010 | 72.96 | 73.26 | 72.38 | 72.53 | 1,245,421 | -0.81(-1.10%) |
Sep 14, 2010 | 74.09 | 74.26 | 73.02 | 73.34 | 300 | -0.94(-1.27%) |
Sep 13, 2010 | 74.70 | 74.79 | 73.94 | 74.28 | 1,142,579 | +0.69(+0.94%) |
Sep 10, 2010 | 73.28 | 74.18 | 73.11 | 73.59 | 1,237,961 | +0.37(+0.51%) |
Sep 09, 2010 | 74.50 | 74.61 | 72.56 | 73.22 | 1,427,684 | -0.10(-0.14%) |
Sep 08, 2010 | 72.12 | 74.19 | 72.03 | 73.32 | 1,491,207 | +1.62(+2.26%) |
Sep 07, 2010 | 72.00 | 72.88 | 71.39 | 71.70 | 1,088,188 | -0.84(-1.16%) |
Sep 03, 2010 | 72.44 | 73.49 | 72.15 | 72.54 | 1,302,469 | +0.83(+1.16%) |
Sep 02, 2010 | 70.77 | 71.80 | 70.54 | 71.71 | 1,084,999 | +1.09(+1.54%) |
Sep 01, 2010 | 70.70 | 71.46 | 70.20 | 70.62 | 1,651,610 | +1.10(+1.58%) |
Aug 31, 2010 | 69.51 | 69.70 | 67.51 | 69.52 | 2,800 | +0.13(+0.19%) |
Aug 30, 2010 | 69.40 | 70.76 | 68.87 | 69.39 | 1,656,844 | +1.45(+2.13%) |
Aug 27, 2010 | 69.05 | 69.54 | 67.07 | 67.94 | 1,933,822 | +0.31(+0.46%) |
Aug 26, 2010 | 67.63 | 67.89 | 66.76 | 67.63 | 200 | +0.74(+1.11%) |
Aug 25, 2010 | 65.05 | 67.14 | 64.53 | 66.89 | 2,653,322 | +0.34(+0.51%) |
Aug 24, 2010 | 67.98 | 68.58 | 66.18 | 66.55 | 2,865,551 | -2.68(-3.87%) |
Aug 23, 2010 | 69.35 | 70.19 | 69.14 | 69.23 | 2,130,698 | +0.52(+0.76%) |
Aug 20, 2010 | 67.52 | 68.77 | 67.05 | 68.71 | 1,863,682 | +0.27(+0.39%) |
Aug 19, 2010 | 70.00 | 70.14 | 68.10 | 68.44 | 1,200 | -1.43(-2.05%) |
Aug 18, 2010 | 69.71 | 70.01 | 68.36 | 69.87 | 3,979,482 | +0.98(+1.42%) |
Aug 17, 2010 | 69.50 | 70.58 | 68.70 | 68.89 | 5,779,625 | +3.02(+4.58%) |
Aug 16, 2010 | 66.10 | 67.11 | 65.60 | 65.87 | 2,635,792 | -1.40(-2.08%) |
Aug 13, 2010 | 67.27 | 68.44 | 66.63 | 67.27 | 2,674,297 | +0.58(+0.87%) |
Aug 12, 2010 | 63.37 | 67.10 | 63.37 | 66.69 | 3,430,631 | +2.26(+3.51%) |
Aug 11, 2010 | 64.18 | 65.16 | 62.95 | 64.43 | 1,650 | -1.49(-2.26%) |
Aug 10, 2010 | 66.02 | 66.22 | 64.84 | 65.92 | 1,557 | -1.25(-1.86%) |
Aug 09, 2010 | 66.38 | 67.42 | 65.56 | 67.17 | 2,416,245 | +0.88(+1.33%) |
Aug 06, 2010 | 66.29 | 68.19 | 65.61 | 66.29 | 5,602,279 | -0.86(-1.28%) |
Aug 05, 2010 | 67.11 | 69.05 | 66.88 | 67.15 | 5,714,744 | +0.92(+1.39%) |
Aug 04, 2010 | 64.93 | 66.43 | 64.81 | 66.23 | 1,442 | +2.65(+4.17%) |
Aug 03, 2010 | 63.92 | 64.31 | 62.77 | 63.58 | 2,006,260 | -0.31(-0.49%) |
Aug 02, 2010 | 64.00 | 64.30 | 63.37 | 63.89 | 1,641,541 | +0.89(+1.41%) |
Jul 30, 2010 | 63.00 | 63.46 | 61.73 | 63.00 | 2,690,743 | +0.69(+1.11%) |
Jul 29, 2010 | 60.93 | 62.80 | 60.78 | 62.31 | 1,185 | +2.01(+3.33%) |
Jul 28, 2010 | 58.48 | 60.37 | 58.47 | 60.30 | 1,417,022 | +1.79(+3.06%) |
Jul 27, 2010 | 60.05 | 60.37 | 57.94 | 58.51 | 200 | -1.25(-2.09%) |
Jul 26, 2010 | 60.30 | 61.08 | 59.36 | 59.76 | 1,046,638 | -1.01(-1.66%) |
Jul 23, 2010 | 58.94 | 61.13 | 58.90 | 60.77 | 2,507,948 | +1.73(+2.93%) |
Jul 22, 2010 | 59.46 | 59.86 | 58.87 | 59.04 | 1,071,627 | +0.59(+1.01%) |
Jul 21, 2010 | 59.42 | 59.93 | 57.80 | 58.45 | 1,414,562 | -0.38(-0.65%) |
Jul 20, 2010 | 57.00 | 59.04 | 56.99 | 58.83 | 1,874,958 | +0.92(+1.59%) |
Jul 19, 2010 | 58.52 | 59.09 | 57.12 | 57.91 | 2,152,605 | -0.73(-1.24%) |
Jul 16, 2010 | 58.64 | 60.12 | 57.87 | 58.64 | 3,044,080 | -1.69(-2.80%) |
Jul 15, 2010 | 57.67 | 60.44 | 56.95 | 60.33 | 3,395,694 | +2.76(+4.79%) |
Jul 14, 2010 | 57.82 | 58.63 | 57.29 | 57.57 | 2,169,536 | -0.39(-0.67%) |
Jul 13, 2010 | 58.85 | 58.90 | 57.83 | 57.96 | 1,515,130 | +0.92(+1.61%) |
Jul 12, 2010 | 58.66 | 58.66 | 56.41 | 57.04 | 2,171,728 | -1.13(-1.94%) |
Jul 09, 2010 | 58.17 | 58.46 | 55.36 | 58.17 | 3,031,268 | +2.79(+5.04%) |
Jul 08, 2010 | 52.67 | 55.75 | 52.53 | 55.38 | 2,859,786 | +3.79(+7.35%) |
Jul 07, 2010 | 49.60 | 51.59 | 49.22 | 51.59 | 1,326,449 | +2.07(+4.18%) |
Jul 06, 2010 | 49.98 | 50.44 | 49.11 | 49.52 | 1,252,285 | +0.21(+0.43%) |
Jul 02, 2010 | 49.31 | 49.83 | 48.89 | 49.31 | 1,142,474 | -0.29(-0.58%) |