Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.24 | 67.54 | 65.20 | 66.25 | 3,637 | -0.38(-0.57%) |
Sep 29, 2010 | 66.17 | 66.92 | 65.78 | 66.62 | 7,859 | +0.27(+0.41%) |
Sep 28, 2010 | 66.62 | 66.62 | 64.96 | 66.35 | 1,378 | +0.21(+0.32%) |
Sep 27, 2010 | 66.64 | 66.87 | 66.14 | 66.14 | 796,647 | -0.42(-0.64%) |
Sep 24, 2010 | 65.82 | 66.87 | 65.62 | 66.56 | 1,170,770 | +1.57(+2.42%) |
Sep 23, 2010 | 64.99 | 65.49 | 64.17 | 64.99 | 163 | -0.52(-0.79%) |
Sep 22, 2010 | 66.36 | 67.04 | 65.39 | 65.51 | 1,339,126 | -0.66(-1.00%) |
Sep 21, 2010 | 66.29 | 66.55 | 65.59 | 66.17 | 5,101 | -0.01(-0.01%) |
Sep 20, 2010 | 65.25 | 66.40 | 65.03 | 66.18 | 1,370,738 | +0.85(+1.30%) |
Sep 17, 2010 | 65.33 | 66.46 | 65.08 | 65.33 | 3,399,096 | -2.59(-3.82%) |
Sep 15, 2010 | 67.48 | 68.04 | 67.03 | 67.93 | 1,678,879 | -0.08(-0.12%) |
Sep 14, 2010 | 67.63 | 68.48 | 67.42 | 68.01 | 13,388 | +0.18(+0.26%) |
Sep 13, 2010 | 66.73 | 68.01 | 66.62 | 67.83 | 1,843,524 | +1.51(+2.27%) |
Sep 10, 2010 | 66.04 | 66.60 | 65.62 | 66.32 | 1,351,811 | +0.84(+1.28%) |
Sep 09, 2010 | 65.71 | 65.90 | 64.72 | 65.48 | 3,244 | +0.92(+1.42%) |
Sep 08, 2010 | 64.68 | 65.23 | 64.34 | 64.57 | 6,838 | +0.10(+0.15%) |
Sep 07, 2010 | 65.33 | 65.58 | 64.28 | 64.47 | 1,193 | -1.16(-1.76%) |
Sep 03, 2010 | 64.11 | 65.72 | 64.11 | 65.62 | 1,861,551 | +1.52(+2.37%) |
Sep 02, 2010 | 62.84 | 64.19 | 62.46 | 64.11 | 2,699 | +1.31(+2.09%) |
Sep 01, 2010 | 62.90 | 63.17 | 62.19 | 62.79 | 2,798,343 | +1.36(+2.21%) |
Aug 31, 2010 | 61.36 | 62.50 | 59.63 | 61.43 | 10,304 | +0.64(+1.05%) |
Aug 30, 2010 | 60.53 | 62.32 | 60.27 | 60.79 | 3,952,310 | +1.48(+2.49%) |
Aug 27, 2010 | 59.32 | 59.42 | 56.36 | 59.32 | 1,820,618 | +2.06(+3.61%) |
Aug 26, 2010 | 57.83 | 57.83 | 56.49 | 57.25 | 21,270 | -0.12(-0.22%) |
Aug 25, 2010 | 57.47 | 57.63 | 56.28 | 57.38 | 26,217 | -0.40(-0.69%) |
Aug 24, 2010 | 58.21 | 58.51 | 57.58 | 57.77 | 1,488 | -1.66(-2.79%) |
Aug 23, 2010 | 59.40 | 60.18 | 59.40 | 59.43 | 1,082,992 | +0.24(+0.40%) |
Aug 20, 2010 | 59.48 | 59.92 | 58.75 | 59.19 | 1,181,939 | -0.79(-1.31%) |
Aug 19, 2010 | 60.51 | 60.55 | 59.61 | 59.98 | 529 | -0.82(-1.35%) |
Aug 18, 2010 | 61.23 | 61.34 | 60.13 | 60.80 | 7,289 | -0.60(-0.98%) |
Aug 17, 2010 | 59.52 | 61.87 | 59.27 | 61.40 | 1,464 | +2.53(+4.30%) |
Aug 16, 2010 | 58.96 | 59.41 | 58.31 | 58.87 | 1,921,307 | -0.37(-0.63%) |
Aug 13, 2010 | 59.24 | 59.56 | 58.19 | 59.24 | 1,405,752 | +0.59(+1.01%) |
Aug 12, 2010 | 58.15 | 59.11 | 58.05 | 58.65 | 1,115,334 | -0.48(-0.81%) |
Aug 11, 2010 | 59.75 | 60.16 | 58.73 | 59.12 | 324 | -1.75(-2.87%) |
Aug 10, 2010 | 60.74 | 61.08 | 60.12 | 60.87 | 31,815 | -0.53(-0.86%) |
Aug 09, 2010 | 61.29 | 61.53 | 60.53 | 61.40 | 1,437,432 | +0.53(+0.87%) |
Aug 06, 2010 | 60.87 | 61.42 | 59.97 | 60.87 | 1,707,979 | -0.53(-0.86%) |
Aug 05, 2010 | 60.10 | 61.51 | 59.89 | 61.40 | 1,596,499 | +0.79(+1.30%) |
Aug 04, 2010 | 60.65 | 61.13 | 60.06 | 60.61 | 9,691 | -0.11(-0.17%) |
Aug 03, 2010 | 60.69 | 61.56 | 60.45 | 60.72 | 13,648 | +0.06(+0.10%) |
Aug 02, 2010 | 59.93 | 60.82 | 59.30 | 60.66 | 1,584,275 | +1.65(+2.80%) |
Jul 30, 2010 | 59.00 | 60.39 | 58.56 | 59.00 | 2,580,291 | -0.96(-1.60%) |
Jul 29, 2010 | 60.89 | 61.45 | 59.27 | 59.96 | 6,391 | +0.50(+0.84%) |
Jul 28, 2010 | 59.46 | 60.14 | 59.07 | 59.46 | 157 | +0.11(+0.18%) |
Jul 27, 2010 | 59.36 | 60.55 | 58.85 | 59.36 | 5,923 | -0.63(-1.06%) |
Jul 26, 2010 | 59.29 | 60.21 | 59.29 | 59.99 | 1,129,205 | +0.71(+1.20%) |
Jul 23, 2010 | 59.35 | 59.53 | 58.08 | 59.28 | 1,669,831 | -0.36(-0.60%) |
Jul 22, 2010 | 59.40 | 60.01 | 58.92 | 59.64 | 8,812 | +1.50(+2.59%) |
Jul 21, 2010 | 59.65 | 59.67 | 57.76 | 58.13 | 2,170,515 | -1.31(-2.21%) |
Jul 20, 2010 | 59.44 | 59.57 | 57.36 | 59.44 | 1,185,688 | +1.36(+2.35%) |
Jul 19, 2010 | 57.98 | 58.36 | 57.33 | 58.08 | 1,341,863 | +0.35(+0.61%) |
Jul 16, 2010 | 57.73 | 58.74 | 57.42 | 57.73 | 2,231,966 | -0.64(-1.10%) |
Jul 15, 2010 | 58.72 | 59.45 | 58.01 | 58.37 | 1,310,528 | -0.28(-0.48%) |
Jul 14, 2010 | 58.47 | 59.39 | 57.81 | 58.65 | 7,498 | -0.21(-0.36%) |
Jul 13, 2010 | 58.86 | 59.64 | 58.72 | 58.86 | 2,823 | +0.52(+0.89%) |
Jul 12, 2010 | 57.64 | 58.39 | 57.51 | 58.34 | 1,481,954 | +0.53(+0.91%) |
Jul 09, 2010 | 57.82 | 58.56 | 57.15 | 57.82 | 1,579,154 | -0.62(-1.05%) |
Jul 08, 2010 | 58.32 | 58.76 | 56.97 | 58.43 | 6,998 | +0.76(+1.31%) |
Jul 07, 2010 | 55.20 | 57.68 | 55.20 | 57.68 | 2,606,953 | +2.37(+4.28%) |
Jul 06, 2010 | 55.48 | 56.21 | 54.72 | 55.31 | 10,157 | +0.86(+1.58%) |
Jul 02, 2010 | 54.45 | 54.97 | 53.78 | 54.45 | 2,370,937 | +0.60(+1.11%) |