Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 78.11 | 79.26 | 77.84 | 78.11 | 61,205 | -0.78(-0.99%) |
Sep 29, 2010 | 78.26 | 79.08 | 78.23 | 78.89 | 798 | +0.34(+0.44%) |
Sep 28, 2010 | 78.42 | 78.69 | 77.86 | 78.55 | 4,669 | +0.14(+0.18%) |
Sep 27, 2010 | 77.74 | 78.61 | 77.74 | 78.41 | 10,570,629 | +0.31(+0.40%) |
Sep 24, 2010 | 77.11 | 78.12 | 77.06 | 78.09 | 12,231,298 | +1.42(+1.85%) |
Sep 23, 2010 | 76.67 | 77.32 | 76.41 | 76.67 | 1,822 | -0.52(-0.68%) |
Sep 22, 2010 | 76.64 | 77.20 | 76.51 | 77.20 | 8,443,432 | +0.34(+0.45%) |
Sep 21, 2010 | 76.85 | 77.33 | 76.15 | 76.85 | 9,046,602 | +0.11(+0.14%) |
Sep 20, 2010 | 75.84 | 76.92 | 75.76 | 76.74 | 12,389,767 | +0.93(+1.23%) |
Sep 17, 2010 | 75.81 | 76.05 | 75.52 | 75.81 | 17,856,088 | +0.44(+0.59%) |
Sep 15, 2010 | 74.91 | 75.68 | 74.85 | 75.37 | 8,178,648 | +0.34(+0.45%) |
Sep 14, 2010 | 74.79 | 75.65 | 74.79 | 75.03 | 2,404 | -0.44(-0.59%) |
Sep 13, 2010 | 74.90 | 75.70 | 74.84 | 75.47 | 9,052,343 | +0.94(+1.27%) |
Sep 10, 2010 | 73.95 | 74.70 | 73.52 | 74.53 | 7,589,480 | +0.95(+1.29%) |
Sep 09, 2010 | 74.11 | 74.28 | 73.46 | 73.58 | 5,901,847 | +0.16(+0.22%) |
Sep 08, 2010 | 73.38 | 73.67 | 73.02 | 73.42 | 18,076 | +0.08(+0.10%) |
Sep 07, 2010 | 73.95 | 74.16 | 73.30 | 73.34 | 22,519 | +3.17(+4.52%) |
Sep 06, 2010 | 70.17 | 72.93 | 64.05 | 70.17 | 1,545 | -4.12(-5.55%) |
Sep 03, 2010 | 73.50 | 74.30 | 73.31 | 74.29 | 8,834,494 | +1.48(+2.03%) |
Sep 02, 2010 | 73.39 | 73.50 | 72.58 | 72.81 | 618 | -0.43(-0.58%) |
Sep 01, 2010 | 72.97 | 73.55 | 72.51 | 73.24 | 9,656,506 | +1.58(+2.21%) |
Aug 31, 2010 | 71.54 | 72.20 | 71.20 | 71.65 | 36,716 | -0.47(-0.65%) |
Aug 30, 2010 | 72.83 | 72.95 | 72.03 | 72.12 | 6,481,562 | -0.51(-0.70%) |
Aug 27, 2010 | 71.58 | 72.67 | 71.29 | 72.63 | 10,671,753 | +0.44(+0.60%) |
Aug 26, 2010 | 72.26 | 73.24 | 71.50 | 72.19 | 13,874 | -0.75(-1.03%) |
Aug 25, 2010 | 72.54 | 73.14 | 72.21 | 72.95 | 8,172 | +0.22(+0.30%) |
Aug 24, 2010 | 72.91 | 73.38 | 72.54 | 72.73 | 75,294 | -0.91(-1.24%) |
Aug 23, 2010 | 74.28 | 74.55 | 73.63 | 73.64 | 6,928,336 | -0.60(-0.81%) |
Aug 20, 2010 | 74.95 | 75.11 | 73.93 | 74.24 | 10,726,848 | -0.82(-1.09%) |
Aug 19, 2010 | 74.92 | 75.46 | 74.55 | 75.06 | 16,424 | -0.29(-0.38%) |
Aug 18, 2010 | 75.04 | 75.81 | 74.42 | 75.35 | 2,232 | +0.55(+0.73%) |
Aug 17, 2010 | 75.02 | 75.61 | 74.48 | 74.80 | 26,182 | +0.40(+0.53%) |
Aug 16, 2010 | 74.23 | 74.67 | 73.93 | 74.40 | 6,884,951 | -0.06(-0.08%) |
Aug 13, 2010 | 74.46 | 74.80 | 74.14 | 74.46 | 8,020,767 | -0.25(-0.34%) |
Aug 12, 2010 | 74.35 | 74.99 | 74.26 | 74.71 | 8,813,948 | -0.89(-1.18%) |
Aug 11, 2010 | 76.10 | 76.10 | 75.39 | 75.60 | 218,303 | -1.16(-1.52%) |
Aug 10, 2010 | 76.77 | 77.15 | 76.15 | 76.77 | 858 | -0.10(-0.13%) |
Aug 09, 2010 | 76.16 | 77.06 | 75.93 | 76.86 | 10,529,915 | +1.08(+1.43%) |
Aug 06, 2010 | 75.78 | 75.98 | 74.98 | 75.78 | 10,540,641 | -0.61(-0.79%) |
Aug 05, 2010 | 75.75 | 76.47 | 75.63 | 76.39 | 7,801,614 | +0.32(+0.43%) |
Aug 04, 2010 | 75.59 | 76.20 | 75.24 | 76.06 | 8,894 | +0.52(+0.69%) |
Aug 03, 2010 | 75.34 | 75.93 | 74.94 | 75.54 | 172 | -0.23(-0.30%) |
Aug 02, 2010 | 74.89 | 76.02 | 74.89 | 75.77 | 11,066,915 | +1.37(+1.84%) |
Jul 30, 2010 | 74.47 | 74.74 | 73.61 | 74.40 | 10,399,558 | +0.22(+0.30%) |
Jul 29, 2010 | 74.78 | 75.04 | 73.67 | 74.18 | 6,337 | -0.35(-0.47%) |
Jul 28, 2010 | 74.53 | 74.95 | 74.10 | 74.53 | 1,767 | +0.00(+0.00%) |
Jul 27, 2010 | 74.53 | 74.85 | 74.10 | 74.53 | 12,122 | +0.13(+0.17%) |
Jul 26, 2010 | 74.27 | 74.42 | 73.67 | 74.40 | 8,925,931 | +0.02(+0.02%) |
Jul 23, 2010 | 73.76 | 74.63 | 73.59 | 74.39 | 8,763,710 | +0.53(+0.71%) |
Jul 22, 2010 | 73.19 | 74.04 | 73.04 | 73.86 | 88,305 | +1.27(+1.76%) |
Jul 21, 2010 | 73.26 | 73.30 | 72.21 | 72.59 | 14,868,578 | -0.74(-1.01%) |
Jul 20, 2010 | 73.33 | 73.33 | 71.23 | 73.33 | 28,192,574 | -1.88(-2.50%) |
Jul 19, 2010 | 74.56 | 75.55 | 74.38 | 75.20 | 14,428,428 | +1.02(+1.37%) |
Jul 16, 2010 | 74.18 | 75.41 | 74.08 | 74.18 | 12,085,722 | -1.16(-1.55%) |
Jul 15, 2010 | 75.25 | 75.86 | 75.07 | 75.35 | 10,677,420 | -0.39(-0.52%) |
Jul 14, 2010 | 74.93 | 76.25 | 74.83 | 75.74 | 55,618 | +0.14(+0.18%) |
Jul 13, 2010 | 75.60 | 75.89 | 74.57 | 75.60 | 52,311 | +1.05(+1.41%) |
Jul 12, 2010 | 73.80 | 74.65 | 73.68 | 74.56 | 7,260,336 | +0.41(+0.55%) |
Jul 09, 2010 | 74.14 | 74.28 | 73.76 | 74.14 | 6,728,078 | -0.01(-0.01%) |
Jul 08, 2010 | 73.80 | 74.25 | 73.44 | 74.15 | 30,488 | +0.56(+0.76%) |
Jul 07, 2010 | 71.54 | 73.66 | 71.54 | 73.59 | 12,236,623 | +2.05(+2.87%) |
Jul 06, 2010 | 71.61 | 72.21 | 70.79 | 71.54 | 11,345 | +0.93(+1.31%) |
Jul 02, 2010 | 70.61 | 71.44 | 69.89 | 70.61 | 11,139,207 | -0.12(-0.16%) |