Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 70.37 | 72.13 | 70.18 | 70.36 | 4,394 | -0.36(-0.51%) |
Aug 30, 2010 | 70.34 | 71.19 | 70.17 | 70.72 | 260,592 | +0.25(+0.35%) |
Aug 27, 2010 | 70.47 | 70.61 | 69.07 | 70.47 | 486,995 | +1.43(+2.07%) |
Aug 26, 2010 | 69.19 | 69.74 | 68.53 | 69.05 | 511,179 | +0.15(+0.21%) |
Aug 25, 2010 | 67.70 | 69.00 | 67.30 | 68.90 | 454,457 | +0.58(+0.85%) |
Aug 24, 2010 | 67.02 | 68.46 | 66.88 | 68.32 | 458,410 | +0.70(+1.04%) |
Aug 23, 2010 | 67.75 | 68.04 | 67.56 | 67.61 | 170,120 | +0.21(+0.32%) |
Aug 20, 2010 | 66.65 | 67.43 | 66.25 | 67.40 | 203,040 | +0.27(+0.41%) |
Aug 19, 2010 | 67.02 | 67.34 | 66.62 | 67.12 | 230,025 | +0.05(+0.07%) |
Aug 18, 2010 | 67.73 | 67.88 | 66.43 | 67.08 | 556,956 | -0.65(-0.96%) |
Aug 17, 2010 | 67.00 | 68.04 | 67.00 | 67.73 | 355,147 | +0.76(+1.13%) |
Aug 16, 2010 | 66.74 | 66.99 | 65.98 | 66.97 | 270,328 | +0.62(+0.94%) |
Aug 13, 2010 | 66.35 | 66.71 | 65.56 | 66.35 | 271,240 | +1.03(+1.58%) |
Aug 12, 2010 | 64.24 | 65.94 | 64.24 | 65.31 | 194,835 | -0.38(-0.58%) |
Aug 11, 2010 | 66.99 | 67.06 | 65.35 | 65.70 | 273,487 | -2.04(-3.01%) |
Aug 10, 2010 | 67.55 | 68.18 | 67.55 | 67.73 | 293,357 | -0.06(-0.09%) |
Aug 09, 2010 | 67.40 | 68.00 | 67.16 | 67.79 | 247,279 | +0.99(+1.48%) |
Aug 06, 2010 | 66.80 | 67.24 | 66.01 | 66.80 | 313,309 | -0.34(-0.51%) |
Aug 05, 2010 | 67.57 | 67.57 | 66.78 | 67.14 | 185,658 | -0.77(-1.13%) |
Aug 04, 2010 | 67.79 | 68.27 | 67.41 | 67.91 | 275,017 | +0.25(+0.38%) |
Aug 03, 2010 | 68.28 | 68.28 | 66.69 | 67.66 | 426,000 | -0.42(-0.61%) |
Aug 02, 2010 | 66.35 | 68.18 | 66.35 | 68.08 | 404,929 | +2.59(+3.95%) |
Jul 30, 2010 | 65.49 | 65.66 | 64.63 | 65.49 | 452,952 | +0.36(+0.56%) |
Jul 29, 2010 | 65.92 | 66.34 | 64.97 | 65.13 | 276,600 | -0.48(-0.73%) |
Jul 28, 2010 | 66.17 | 66.35 | 65.34 | 65.60 | 487,206 | -0.78(-1.18%) |
Jul 27, 2010 | 67.61 | 67.75 | 65.90 | 66.39 | 427,234 | -0.36(-0.54%) |
Jul 26, 2010 | 65.51 | 66.89 | 65.51 | 66.75 | 801,543 | +1.32(+2.02%) |
Jul 23, 2010 | 63.69 | 65.47 | 63.69 | 65.43 | 760,043 | +1.74(+2.73%) |
Jul 22, 2010 | 63.05 | 63.91 | 62.35 | 63.69 | 1,104,567 | +1.57(+2.52%) |
Jul 21, 2010 | 63.98 | 63.99 | 61.98 | 62.12 | 813,046 | -1.44(-2.27%) |
Jul 20, 2010 | 63.95 | 64.45 | 63.13 | 63.57 | 613,716 | -1.74(-2.66%) |
Jul 19, 2010 | 65.24 | 65.71 | 65.09 | 65.30 | 358,287 | +0.19(+0.29%) |
Jul 16, 2010 | 65.11 | 65.68 | 64.87 | 65.11 | 702,876 | -0.97(-1.47%) |
Jul 15, 2010 | 65.44 | 66.16 | 64.75 | 66.08 | 278,068 | +0.53(+0.81%) |
Jul 14, 2010 | 65.50 | 65.56 | 64.95 | 65.56 | 292,102 | +0.11(+0.17%) |
Jul 13, 2010 | 64.05 | 65.78 | 64.05 | 65.44 | 672,457 | +1.39(+2.18%) |
Jul 12, 2010 | 64.16 | 64.21 | 63.62 | 64.05 | 310,764 | +0.01(+0.01%) |
Jul 09, 2010 | 64.04 | 64.20 | 63.34 | 64.04 | 551,409 | +0.44(+0.70%) |
Jul 08, 2010 | 61.99 | 63.60 | 61.86 | 63.60 | 558,078 | +2.03(+3.30%) |
Jul 07, 2010 | 62.19 | 62.19 | 60.90 | 61.57 | 752,413 | -0.66(-1.07%) |
Jul 06, 2010 | 62.26 | 63.38 | 61.49 | 62.23 | 246 | +1.02(+1.66%) |
Jul 02, 2010 | 61.21 | 61.85 | 60.82 | 61.21 | 245,036 | +0.74(+1.22%) |
Jul 01, 2010 | 57.93 | 60.69 | 57.93 | 60.48 | 543,998 | -0.44(-0.72%) |
Jun 30, 2010 | 60.53 | 62.30 | 60.48 | 60.91 | 617,004 | +0.31(+0.52%) |
Jun 29, 2010 | 61.49 | 61.55 | 60.31 | 60.60 | 346,903 | -1.29(-2.08%) |
Jun 25, 2010 | 61.88 | 62.28 | 60.46 | 61.88 | 671,398 | -0.52(-0.84%) |
Jun 24, 2010 | 62.19 | 62.86 | 61.66 | 62.41 | 513,899 | -0.15(-0.24%) |
Jun 23, 2010 | 62.67 | 63.04 | 61.96 | 62.55 | 364,329 | +0.23(+0.37%) |
Jun 22, 2010 | 65.14 | 65.18 | 62.14 | 62.33 | 641,489 | -3.06(-4.67%) |
Jun 21, 2010 | 63.73 | 66.59 | 63.73 | 65.38 | 945,645 | +2.12(+3.36%) |
Jun 18, 2010 | 63.26 | 63.75 | 63.02 | 63.26 | 654,130 | -0.27(-0.42%) |
Jun 17, 2010 | 64.34 | 64.34 | 63.09 | 63.52 | 179 | -0.56(-0.87%) |
Jun 16, 2010 | 63.51 | 64.38 | 63.47 | 64.08 | 551,444 | +0.15(+0.24%) |
Jun 15, 2010 | 62.79 | 63.95 | 62.60 | 63.93 | 379,970 | +1.64(+2.63%) |
Jun 14, 2010 | 62.74 | 62.97 | 62.11 | 62.29 | 224,335 | -0.18(-0.29%) |
Jun 11, 2010 | 61.52 | 62.58 | 61.52 | 62.47 | 299,894 | +0.35(+0.56%) |
Jun 10, 2010 | 61.67 | 62.33 | 61.58 | 62.12 | 557,372 | +1.16(+1.90%) |
Jun 09, 2010 | 60.70 | 61.62 | 60.30 | 60.97 | 820,855 | +1.22(+2.04%) |
Jun 08, 2010 | 58.84 | 59.82 | 58.28 | 59.75 | 375,669 | +0.90(+1.53%) |
Jun 07, 2010 | 59.11 | 59.54 | 58.68 | 58.85 | 167,315 | +0.15(+0.26%) |
Jun 04, 2010 | 58.69 | 60.05 | 58.42 | 58.69 | 258,292 | -1.67(-2.76%) |
Jun 03, 2010 | 60.59 | 60.82 | 59.67 | 60.36 | 420,255 | +0.19(+0.32%) |
Jun 02, 2010 | 60.56 | 61.09 | 59.33 | 60.17 | 7,223 | +0.21(+0.35%) |