Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 76.33 | 76.40 | 75.82 | 76.33 | 4,310 | +0.32(+0.42%) |
Sep 29, 2010 | 75.95 | 76.18 | 75.22 | 76.01 | 469,776 | +0.26(+0.35%) |
Sep 28, 2010 | 76.41 | 76.53 | 74.64 | 75.75 | 865,263 | -0.59(-0.77%) |
Sep 27, 2010 | 77.87 | 77.87 | 76.19 | 76.34 | 472,332 | -1.34(-1.73%) |
Sep 24, 2010 | 78.06 | 78.32 | 77.20 | 77.68 | 680,355 | +0.48(+0.62%) |
Sep 23, 2010 | 78.07 | 78.52 | 77.12 | 77.20 | 407,103 | -1.15(-1.47%) |
Sep 22, 2010 | 77.95 | 78.92 | 77.80 | 78.36 | 344,695 | +0.22(+0.28%) |
Sep 21, 2010 | 78.00 | 78.46 | 77.12 | 78.13 | 431,244 | +0.36(+0.46%) |
Sep 20, 2010 | 77.91 | 78.05 | 77.38 | 77.78 | 196,520 | +0.42(+0.55%) |
Sep 17, 2010 | 77.36 | 78.34 | 77.34 | 77.36 | 291,351 | +0.62(+0.81%) |
Sep 15, 2010 | 77.18 | 78.24 | 76.66 | 76.73 | 536,324 | -0.42(-0.55%) |
Sep 14, 2010 | 78.55 | 79.09 | 77.01 | 77.16 | 522,133 | -1.45(-1.85%) |
Sep 13, 2010 | 75.97 | 86.45 | 75.97 | 78.61 | 600,551 | +2.94(+3.89%) |
Sep 10, 2010 | 73.78 | 75.76 | 73.60 | 75.67 | 385,386 | +2.24(+3.05%) |
Sep 09, 2010 | 74.08 | 74.39 | 73.17 | 73.43 | 158,516 | +0.12(+0.16%) |
Sep 08, 2010 | 72.72 | 74.46 | 72.72 | 73.31 | 495,056 | +0.82(+1.13%) |
Sep 07, 2010 | 73.32 | 73.38 | 72.44 | 72.49 | 358,942 | -1.45(-1.97%) |
Sep 03, 2010 | 73.69 | 74.11 | 73.35 | 73.95 | 435,486 | +0.31(+0.43%) |
Sep 02, 2010 | 72.39 | 73.65 | 72.21 | 73.63 | 451,643 | +1.37(+1.89%) |
Sep 01, 2010 | 71.17 | 72.28 | 70.93 | 72.26 | 315,805 | +1.90(+2.71%) |
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%) |