Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 68.37 | 68.88 | 68.07 | 68.30 | 493,640 | +0.07(+0.10%) |
Oct 28, 2010 | 68.21 | 68.91 | 68.11 | 68.23 | 498,928 | +0.35(+0.52%) |
Oct 27, 2010 | 67.42 | 68.56 | 67.13 | 67.88 | 490,056 | +0.02(+0.03%) |
Oct 25, 2010 | 67.69 | 68.64 | 67.45 | 67.86 | 936,856 | +0.84(+1.25%) |
Oct 22, 2010 | 67.72 | 67.94 | 66.14 | 67.02 | 1,970,151 | -1.39(-2.03%) |
Oct 21, 2010 | 71.70 | 72.45 | 67.55 | 68.41 | 3,528,767 | +0.34(+0.50%) |
Oct 20, 2010 | 67.53 | 68.61 | 67.15 | 68.07 | 1,193,020 | +0.56(+0.83%) |
Oct 19, 2010 | 67.39 | 68.01 | 67.15 | 67.51 | 1,014,416 | -0.80(-1.17%) |
Oct 18, 2010 | 68.09 | 68.41 | 67.89 | 68.31 | 647,944 | +0.54(+0.80%) |
Oct 15, 2010 | 67.77 | 68.24 | 67.16 | 67.77 | 1,097,035 | +0.29(+0.43%) |
Oct 14, 2010 | 67.41 | 67.71 | 66.86 | 67.48 | 1,453,998 | +0.28(+0.42%) |
Oct 13, 2010 | 68.55 | 68.92 | 67.08 | 67.20 | 1,022,316 | -1.20(-1.75%) |
Oct 12, 2010 | 67.47 | 68.65 | 66.81 | 68.40 | 682,469 | +1.05(+1.56%) |
Oct 11, 2010 | 67.39 | 67.57 | 67.00 | 67.35 | 500,166 | -0.05(-0.07%) |
Oct 08, 2010 | 66.99 | 67.41 | 66.57 | 67.40 | 499,789 | +0.33(+0.49%) |
Oct 07, 2010 | 67.24 | 67.61 | 66.74 | 67.07 | 555,377 | +0.07(+0.10%) |
Oct 06, 2010 | 66.49 | 67.68 | 66.49 | 67.00 | 1,519,432 | +0.69(+1.04%) |
Oct 05, 2010 | 64.18 | 66.45 | 64.03 | 66.31 | 955,967 | +2.75(+4.33%) |
Oct 04, 2010 | 63.75 | 64.50 | 63.44 | 63.56 | 656,175 | -0.63(-0.98%) |
Oct 01, 2010 | 64.57 | 64.63 | 62.86 | 64.19 | 499,659 | -0.17(-0.26%) |
Sep 30, 2010 | 64.50 | 64.64 | 63.76 | 64.36 | 763,206 | +0.05(+0.08%) |
Sep 29, 2010 | 65.07 | 65.38 | 64.12 | 64.31 | 712,382 | -0.67(-1.03%) |
Sep 28, 2010 | 64.16 | 65.09 | 62.33 | 64.98 | 1,105,198 | +0.91(+1.42%) |
Sep 27, 2010 | 63.58 | 64.33 | 63.12 | 64.07 | 881,344 | +0.53(+0.83%) |
Sep 24, 2010 | 63.75 | 63.93 | 62.88 | 63.54 | 450,982 | +0.53(+0.84%) |
Sep 23, 2010 | 62.87 | 63.72 | 62.70 | 63.01 | 657,686 | +0.04(+0.06%) |
Sep 22, 2010 | 61.96 | 64.08 | 61.82 | 62.97 | 2,266,738 | +1.77(+2.89%) |
Sep 21, 2010 | 61.05 | 61.70 | 60.72 | 61.20 | 594,949 | -0.11(-0.18%) |
Sep 20, 2010 | 60.34 | 61.65 | 60.17 | 61.31 | 443,187 | +1.24(+2.06%) |
Sep 17, 2010 | 60.00 | 60.31 | 59.41 | 60.07 | 514,233 | +0.00(+0.00%) |
Sep 15, 2010 | 59.49 | 60.11 | 59.49 | 60.07 | 460,817 | +0.32(+0.54%) |
Sep 14, 2010 | 60.01 | 60.37 | 59.50 | 59.75 | 510,691 | -0.12(-0.20%) |
Sep 13, 2010 | 60.92 | 61.37 | 59.76 | 59.87 | 811,128 | -0.77(-1.27%) |
Sep 10, 2010 | 59.03 | 60.78 | 58.88 | 60.64 | 1,273,730 | +1.79(+3.04%) |
Sep 09, 2010 | 59.49 | 59.50 | 58.58 | 58.85 | 467,660 | -0.18(-0.30%) |
Sep 08, 2010 | 57.98 | 59.36 | 57.97 | 59.03 | 707,669 | +1.32(+2.29%) |
Sep 07, 2010 | 57.99 | 58.17 | 57.57 | 57.71 | 264,598 | -0.47(-0.81%) |
Sep 03, 2010 | 58.36 | 58.70 | 57.47 | 58.18 | 359,759 | +0.06(+0.10%) |
Sep 02, 2010 | 57.87 | 58.30 | 57.62 | 58.12 | 384,903 | +0.13(+0.22%) |
Sep 01, 2010 | 57.46 | 58.66 | 57.33 | 57.99 | 507,029 | +1.52(+2.69%) |
Aug 31, 2010 | 56.71 | 57.54 | 56.22 | 56.47 | 410,333 | -0.67(-1.17%) |
Aug 30, 2010 | 57.53 | 58.06 | 56.83 | 57.14 | 348,787 | -0.38(-0.66%) |
Aug 27, 2010 | 56.39 | 57.69 | 55.32 | 57.52 | 576,404 | +1.58(+2.82%) |
Aug 26, 2010 | 56.67 | 56.95 | 55.77 | 55.94 | 369,238 | -0.50(-0.89%) |
Aug 25, 2010 | 55.31 | 56.59 | 55.24 | 56.44 | 445,492 | +0.98(+1.77%) |
Aug 24, 2010 | 55.83 | 56.11 | 55.08 | 55.46 | 612,242 | -0.70(-1.25%) |
Aug 23, 2010 | 56.11 | 56.99 | 55.96 | 56.16 | 445,580 | +0.51(+0.92%) |
Aug 20, 2010 | 56.46 | 56.46 | 55.27 | 55.65 | 808,856 | -1.10(-1.94%) |
Aug 19, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 731,578 | -1.01(-1.75%) |
Aug 18, 2010 | 57.71 | 58.14 | 57.25 | 57.76 | 505,322 | -0.22(-0.38%) |
Aug 17, 2010 | 57.99 | 58.67 | 57.80 | 57.98 | 528,747 | +0.26(+0.45%) |
Aug 16, 2010 | 55.79 | 58.00 | 55.59 | 57.72 | 935,395 | +1.48(+2.63%) |
Aug 13, 2010 | 56.57 | 56.92 | 56.15 | 56.24 | 245,661 | -0.45(-0.79%) |
Aug 12, 2010 | 54.74 | 57.49 | 54.06 | 56.69 | 843,833 | +1.69(+3.07%) |
Aug 11, 2010 | 55.51 | 55.51 | 54.17 | 55.00 | 825,577 | -1.32(-2.34%) |
Aug 10, 2010 | 56.45 | 56.77 | 55.65 | 56.32 | 479,924 | -0.63(-1.11%) |
Aug 09, 2010 | 57.10 | 57.39 | 56.63 | 56.95 | 260,834 | +0.23(+0.41%) |
Aug 06, 2010 | 57.04 | 57.31 | 55.86 | 56.72 | 929,638 | -0.57(-0.99%) |
Aug 05, 2010 | 57.30 | 57.68 | 57.01 | 57.29 | 479,976 | -0.22(-0.38%) |
Aug 04, 2010 | 56.60 | 57.60 | 56.58 | 57.51 | 692,340 | +0.93(+1.64%) |
Aug 03, 2010 | 55.88 | 56.87 | 55.56 | 56.58 | 646,037 | +0.64(+1.14%) |