Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 67.28 | 68.29 | 67.13 | 68.15 | 1,821,381 | +0.88(+1.31%) |
Oct 28, 2010 | 67.04 | 67.38 | 66.55 | 67.27 | 1,172,436 | +0.60(+0.89%) |
Oct 27, 2010 | 66.08 | 66.79 | 65.75 | 66.67 | 1,175,965 | +0.63(+0.95%) |
Oct 25, 2010 | 66.50 | 66.66 | 65.92 | 66.04 | 1,058,980 | -0.29(-0.44%) |
Oct 22, 2010 | 65.41 | 66.54 | 65.41 | 66.34 | 1,418,697 | +0.90(+1.38%) |
Oct 21, 2010 | 65.29 | 65.60 | 63.48 | 65.43 | 3,878,139 | -0.20(-0.31%) |
Oct 20, 2010 | 66.45 | 66.67 | 65.26 | 65.63 | 2,781,692 | -0.56(-0.85%) |
Oct 19, 2010 | 66.40 | 66.59 | 65.88 | 66.19 | 1,762,411 | -0.81(-1.21%) |
Oct 18, 2010 | 66.53 | 67.10 | 66.38 | 67.01 | 999,442 | +0.70(+1.06%) |
Oct 15, 2010 | 66.53 | 66.95 | 66.05 | 66.30 | 875,835 | +0.12(+0.18%) |
Oct 14, 2010 | 67.39 | 67.51 | 65.63 | 66.19 | 1,661,331 | -1.19(-1.77%) |
Oct 13, 2010 | 66.76 | 67.66 | 66.71 | 67.38 | 1,103,961 | +0.73(+1.09%) |
Oct 12, 2010 | 66.71 | 66.86 | 66.35 | 66.65 | 1,048,104 | -0.30(-0.45%) |
Oct 11, 2010 | 66.45 | 67.03 | 66.30 | 66.95 | 436,841 | +0.42(+0.63%) |
Oct 08, 2010 | 66.53 | 66.60 | 65.76 | 66.53 | 817,957 | +0.66(+1.01%) |
Oct 07, 2010 | 66.40 | 66.60 | 65.76 | 65.87 | 653,665 | -0.45(-0.68%) |
Oct 06, 2010 | 66.54 | 66.67 | 66.19 | 66.32 | 922,414 | -0.18(-0.26%) |
Oct 05, 2010 | 65.62 | 66.53 | 65.62 | 66.50 | 797,245 | +1.20(+1.84%) |
Oct 04, 2010 | 65.43 | 65.78 | 65.01 | 65.30 | 828,851 | -0.09(-0.14%) |
Oct 01, 2010 | 65.39 | 66.60 | 65.07 | 65.39 | 834,948 | -0.34(-0.51%) |
Sep 30, 2010 | 65.72 | 66.12 | 65.30 | 65.73 | 3,579 | +0.24(+0.36%) |
Sep 29, 2010 | 65.34 | 66.15 | 65.21 | 65.49 | 1,158,625 | +0.02(+0.03%) |
Sep 28, 2010 | 63.93 | 65.57 | 63.76 | 65.47 | 1,437,227 | +1.53(+2.40%) |
Sep 27, 2010 | 64.51 | 64.51 | 63.57 | 63.94 | 621,181 | -0.44(-0.69%) |
Sep 24, 2010 | 64.18 | 64.49 | 63.67 | 64.38 | 750,130 | +0.78(+1.23%) |
Sep 23, 2010 | 63.49 | 64.35 | 63.48 | 63.60 | 866,490 | -0.29(-0.46%) |
Sep 22, 2010 | 63.93 | 64.26 | 63.68 | 63.90 | 2,060,702 | -0.11(-0.17%) |
Sep 21, 2010 | 64.09 | 64.47 | 63.69 | 64.01 | 924,355 | -0.11(-0.17%) |
Sep 20, 2010 | 62.86 | 64.21 | 62.71 | 64.12 | 1,076,504 | +1.30(+2.07%) |
Sep 17, 2010 | 62.82 | 63.09 | 62.21 | 62.82 | 1,543,252 | -0.41(-0.65%) |
Sep 15, 2010 | 62.45 | 63.29 | 62.45 | 63.23 | 1,758,493 | +0.53(+0.84%) |
Sep 14, 2010 | 61.33 | 62.87 | 61.23 | 62.70 | 2,344,791 | +1.48(+2.42%) |
Sep 13, 2010 | 63.31 | 63.68 | 61.12 | 61.22 | 3,521,677 | -3.02(-4.70%) |
Sep 10, 2010 | 63.52 | 64.47 | 63.23 | 64.23 | 1,152,776 | +0.72(+1.13%) |
Sep 09, 2010 | 62.77 | 63.62 | 62.72 | 63.51 | 1,138,256 | +1.24(+1.99%) |
Sep 08, 2010 | 62.67 | 62.67 | 61.90 | 62.27 | 2,002,165 | -0.24(-0.39%) |
Sep 07, 2010 | 62.80 | 63.19 | 62.33 | 62.52 | 132 | -0.38(-0.60%) |
Sep 03, 2010 | 62.85 | 63.05 | 62.59 | 62.89 | 1,363,712 | +0.41(+0.66%) |
Sep 02, 2010 | 62.13 | 62.62 | 62.00 | 62.48 | 1,196,393 | +0.47(+0.76%) |
Sep 01, 2010 | 61.82 | 62.14 | 61.31 | 62.01 | 1,475,146 | +1.15(+1.89%) |
Aug 31, 2010 | 60.85 | 62.08 | 60.61 | 60.86 | 27,565 | -1.21(-1.94%) |
Aug 30, 2010 | 63.07 | 63.10 | 61.95 | 62.07 | 1,389,150 | -0.96(-1.53%) |
Aug 27, 2010 | 62.48 | 63.23 | 62.29 | 63.03 | 1,992,674 | +0.12(+0.19%) |
Aug 26, 2010 | 63.84 | 63.94 | 62.92 | 62.92 | 1,729,672 | -0.87(-1.37%) |
Aug 25, 2010 | 63.21 | 64.31 | 63.13 | 63.79 | 1,644,985 | +0.49(+0.78%) |
Aug 24, 2010 | 62.68 | 63.49 | 62.67 | 63.29 | 165 | -0.07(-0.11%) |
Aug 23, 2010 | 63.80 | 64.33 | 63.33 | 63.36 | 738,545 | -0.13(-0.20%) |
Aug 20, 2010 | 62.47 | 63.69 | 62.47 | 63.49 | 1,629,080 | +0.68(+1.08%) |
Aug 19, 2010 | 63.34 | 63.50 | 62.23 | 62.81 | 165 | -0.88(-1.38%) |
Aug 18, 2010 | 63.93 | 63.96 | 63.31 | 63.69 | 439,766 | -0.06(-0.09%) |
Aug 17, 2010 | 63.26 | 64.12 | 62.91 | 63.75 | 873,413 | +1.01(+1.62%) |
Aug 16, 2010 | 62.48 | 62.95 | 61.81 | 62.73 | 486,907 | -0.13(-0.20%) |
Aug 13, 2010 | 62.86 | 63.29 | 62.72 | 62.86 | 608,655 | -0.34(-0.54%) |
Aug 12, 2010 | 62.08 | 63.46 | 61.84 | 63.20 | 759,375 | +0.40(+0.64%) |
Aug 11, 2010 | 63.43 | 63.55 | 62.68 | 62.80 | 132 | -1.34(-2.09%) |
Aug 10, 2010 | 62.81 | 64.85 | 62.63 | 64.14 | 1,215,823 | +0.95(+1.50%) |
Aug 09, 2010 | 63.44 | 63.67 | 62.98 | 63.19 | 941,167 | -0.08(-0.12%) |
Aug 06, 2010 | 63.27 | 63.42 | 62.58 | 63.27 | 1,116,003 | -0.20(-0.32%) |
Aug 05, 2010 | 63.02 | 63.53 | 62.80 | 63.47 | 828,692 | +0.08(+0.12%) |
Aug 04, 2010 | 63.10 | 63.52 | 62.89 | 63.40 | 828,468 | +0.51(+0.81%) |
Aug 03, 2010 | 62.77 | 63.24 | 62.02 | 62.88 | 1,048,619 | +0.14(+0.23%) |