Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 74.72 | 75.50 | 74.67 | 75.03 | 30,649 | -0.37(-0.49%) |
Oct 28, 2010 | 75.01 | 75.40 | 74.65 | 75.40 | 53,886 | -0.14(-0.19%) |
Oct 27, 2010 | 76.13 | 76.30 | 74.82 | 75.54 | 42,816 | -1.21(-1.58%) |
Oct 25, 2010 | 76.83 | 77.25 | 76.65 | 76.75 | 27,742 | +0.30(+0.39%) |
Oct 22, 2010 | 76.82 | 76.89 | 76.14 | 76.45 | 27,875 | -0.40(-0.52%) |
Oct 21, 2010 | 76.70 | 77.82 | 76.42 | 76.85 | 68,998 | +1.30(+1.72%) |
Oct 20, 2010 | 74.43 | 75.80 | 74.40 | 75.55 | 35,344 | +0.36(+0.48%) |
Oct 19, 2010 | 76.15 | 76.20 | 74.88 | 75.19 | 480,541 | -2.29(-2.96%) |
Oct 18, 2010 | 76.82 | 77.60 | 76.67 | 77.48 | 12,333 | +0.08(+0.10%) |
Oct 15, 2010 | 78.15 | 78.32 | 77.00 | 77.40 | 36,190 | -0.70(-0.90%) |
Oct 14, 2010 | 77.85 | 78.25 | 77.69 | 78.10 | 54,333 | +1.73(+2.27%) |
Oct 13, 2010 | 75.49 | 76.87 | 75.49 | 76.37 | 26,102 | +1.66(+2.22%) |
Oct 12, 2010 | 73.90 | 74.90 | 73.33 | 74.71 | 47,097 | -0.29(-0.39%) |
Oct 11, 2010 | 74.80 | 75.14 | 74.69 | 75.00 | 75,260 | -0.17(-0.23%) |
Oct 08, 2010 | 74.32 | 75.30 | 74.25 | 75.17 | 79,992 | +1.12(+1.51%) |
Oct 07, 2010 | 74.95 | 75.00 | 73.66 | 74.05 | 59,764 | +0.05(+0.07%) |
Oct 06, 2010 | 73.35 | 74.07 | 73.35 | 74.00 | 22,192 | +1.00(+1.37%) |
Oct 05, 2010 | 71.86 | 73.07 | 71.64 | 73.00 | 55,418 | +3.10(+4.43%) |
Oct 04, 2010 | 69.88 | 70.34 | 69.83 | 69.90 | 17,949 | -1.15(-1.62%) |
Oct 01, 2010 | 70.82 | 71.63 | 70.25 | 71.05 | 69,393 | +1.38(+1.98%) |
Sep 30, 2010 | 70.58 | 71.10 | 69.25 | 69.67 | 25,438 | +0.04(+0.06%) |
Sep 29, 2010 | 69.66 | 69.85 | 69.13 | 69.63 | 15,967 | -1.01(-1.43%) |
Sep 28, 2010 | 69.87 | 70.74 | 68.87 | 70.64 | 25,138 | +0.90(+1.29%) |
Sep 27, 2010 | 70.41 | 70.45 | 69.74 | 69.74 | 34,942 | -0.71(-1.01%) |
Sep 24, 2010 | 69.75 | 70.67 | 69.75 | 70.45 | 37,170 | +2.40(+3.53%) |
Sep 23, 2010 | 68.26 | 68.90 | 67.94 | 68.05 | 24,197 | +0.15(+0.22%) |
Sep 22, 2010 | 68.30 | 68.66 | 67.85 | 67.90 | 14,434 | -0.60(-0.88%) |
Sep 21, 2010 | 68.25 | 68.86 | 67.75 | 68.50 | 41,596 | +0.19(+0.28%) |
Sep 20, 2010 | 67.75 | 68.50 | 67.62 | 68.31 | 46,941 | +1.69(+2.54%) |
Sep 17, 2010 | 66.98 | 67.12 | 66.30 | 66.62 | 22,257 | -0.58(-0.86%) |
Sep 15, 2010 | 66.75 | 67.51 | 66.71 | 67.20 | 19,972 | +0.37(+0.55%) |
Sep 14, 2010 | 65.60 | 67.00 | 65.57 | 66.83 | 37,102 | +1.63(+2.50%) |
Sep 13, 2010 | 65.70 | 65.70 | 65.12 | 65.20 | 48,359 | +0.20(+0.31%) |
Sep 10, 2010 | 64.55 | 65.10 | 64.40 | 65.00 | 51,551 | +1.04(+1.63%) |
Sep 09, 2010 | 64.15 | 64.25 | 63.76 | 63.96 | 30,458 | +0.49(+0.77%) |
Sep 08, 2010 | 63.05 | 63.85 | 63.05 | 63.47 | 45,080 | +1.02(+1.63%) |
Sep 07, 2010 | 63.41 | 63.55 | 62.42 | 62.45 | 21,115 | -1.26(-1.98%) |
Sep 03, 2010 | 63.85 | 64.06 | 63.30 | 63.71 | 32,312 | +0.91(+1.45%) |
Sep 02, 2010 | 62.74 | 63.09 | 62.74 | 62.80 | 20,657 | -0.70(-1.10%) |
Sep 01, 2010 | 62.89 | 63.91 | 62.85 | 63.50 | 30,917 | +2.66(+4.37%) |
Aug 31, 2010 | 61.25 | 61.50 | 60.65 | 60.84 | 53,545 | +1.95(+3.31%) |
Aug 30, 2010 | 59.46 | 60.01 | 58.89 | 58.89 | 30,526 | -1.06(-1.77%) |
Aug 27, 2010 | 59.61 | 60.29 | 58.48 | 59.95 | 35,727 | +0.84(+1.42%) |
Aug 26, 2010 | 59.55 | 59.74 | 59.09 | 59.11 | 20,290 | -0.39(-0.66%) |
Aug 25, 2010 | 59.66 | 59.96 | 59.29 | 59.50 | 34,121 | +0.99(+1.69%) |
Aug 24, 2010 | 57.95 | 58.73 | 57.50 | 58.51 | 314,099 | -0.49(-0.83%) |
Aug 23, 2010 | 59.30 | 59.68 | 58.95 | 59.00 | 21,391 | -0.35(-0.59%) |
Aug 20, 2010 | 59.55 | 59.70 | 59.10 | 59.35 | 29,925 | -1.22(-2.01%) |
Aug 19, 2010 | 61.75 | 61.88 | 60.36 | 60.57 | 128,986 | -1.39(-2.24%) |
Aug 18, 2010 | 62.09 | 62.30 | 61.64 | 61.96 | 32,147 | +0.16(+0.26%) |
Aug 17, 2010 | 61.57 | 62.22 | 61.20 | 61.80 | 32,929 | +0.55(+0.90%) |
Aug 16, 2010 | 61.17 | 61.63 | 61.00 | 61.25 | 40,228 | +0.25(+0.41%) |
Aug 13, 2010 | 61.30 | 61.65 | 60.95 | 61.00 | 88,212 | -0.91(-1.47%) |
Aug 12, 2010 | 62.00 | 62.30 | 61.80 | 61.91 | 36,104 | +0.36(+0.58%) |
Aug 11, 2010 | 62.08 | 62.32 | 61.50 | 61.55 | 21,548 | -2.55(-3.98%) |
Aug 10, 2010 | 63.71 | 64.40 | 63.45 | 64.10 | 23,879 | -0.89(-1.37%) |
Aug 09, 2010 | 65.15 | 65.25 | 64.85 | 64.99 | 21,738 | -0.14(-0.21%) |
Aug 06, 2010 | 64.93 | 66.05 | 64.70 | 65.13 | 51,655 | +1.18(+1.85%) |
Aug 05, 2010 | 63.55 | 64.29 | 63.49 | 63.95 | 50,784 | +1.25(+1.99%) |
Aug 04, 2010 | 61.10 | 62.70 | 61.10 | 62.70 | 95,642 | +2.00(+3.29%) |
Aug 03, 2010 | 60.26 | 60.81 | 60.12 | 60.70 | 25,149 | +0.65(+1.08%) |