Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 66.12 | 66.23 | 65.27 | 65.50 | 524,425 | -0.75(-1.13%) |
Aug 30, 2010 | 66.02 | 66.64 | 65.31 | 66.25 | 526,612 | +0.21(+0.32%) |
Aug 27, 2010 | 64.77 | 66.21 | 64.32 | 66.04 | 478,774 | +1.46(+2.26%) |
Aug 26, 2010 | 65.09 | 65.80 | 64.35 | 64.58 | 370,758 | -0.30(-0.46%) |
Aug 25, 2010 | 64.64 | 65.06 | 63.57 | 64.88 | 800,622 | -0.32(-0.49%) |
Aug 24, 2010 | 65.60 | 65.82 | 65.07 | 65.20 | 441,619 | -0.62(-0.94%) |
Aug 23, 2010 | 66.41 | 67.01 | 65.62 | 65.82 | 565,686 | -0.10(-0.15%) |
Aug 20, 2010 | 64.98 | 66.00 | 64.65 | 65.92 | 771,441 | -0.20(-0.30%) |
Aug 19, 2010 | 66.81 | 66.86 | 65.28 | 66.12 | 628,290 | -0.94(-1.40%) |
Aug 18, 2010 | 67.05 | 67.47 | 66.42 | 67.06 | 519,688 | +0.06(+0.09%) |
Aug 17, 2010 | 66.30 | 67.21 | 65.70 | 67.00 | 674,296 | +1.24(+1.89%) |
Aug 16, 2010 | 64.76 | 66.01 | 64.18 | 65.76 | 968,139 | +1.00(+1.54%) |
Aug 13, 2010 | 64.24 | 64.93 | 64.13 | 64.76 | 651,208 | +0.24(+0.37%) |
Aug 12, 2010 | 63.18 | 64.84 | 62.70 | 64.52 | 724,110 | +0.90(+1.41%) |
Aug 11, 2010 | 63.93 | 64.13 | 63.20 | 63.62 | 841,552 | -0.95(-1.47%) |
Aug 10, 2010 | 64.54 | 65.15 | 63.90 | 64.57 | 476,314 | -0.36(-0.55%) |
Aug 09, 2010 | 64.49 | 65.06 | 64.21 | 64.93 | 428,222 | +0.67(+1.04%) |
Aug 06, 2010 | 63.50 | 64.26 | 62.85 | 64.26 | 516,032 | +0.10(+0.16%) |
Aug 05, 2010 | 63.94 | 64.55 | 63.78 | 64.16 | 419,686 | -0.22(-0.34%) |
Aug 04, 2010 | 63.86 | 64.52 | 63.78 | 64.38 | 598,100 | +0.71(+1.12%) |
Aug 03, 2010 | 63.32 | 64.37 | 63.03 | 63.67 | 679,402 | +0.10(+0.16%) |
Aug 02, 2010 | 63.72 | 64.10 | 63.02 | 63.57 | 657,149 | +0.57(+0.90%) |
Jul 30, 2010 | 62.27 | 63.03 | 61.66 | 63.00 | 772,372 | +0.43(+0.69%) |
Jul 29, 2010 | 62.78 | 63.23 | 61.02 | 62.57 | 1,673,803 | -1.32(-2.07%) |
Jul 28, 2010 | 64.50 | 64.53 | 63.33 | 63.89 | 774,681 | -0.62(-0.96%) |
Jul 27, 2010 | 65.50 | 65.82 | 63.71 | 64.51 | 838,633 | -0.90(-1.38%) |
Jul 26, 2010 | 64.73 | 65.44 | 64.54 | 65.41 | 672,158 | +0.64(+0.99%) |
Jul 23, 2010 | 63.51 | 64.80 | 63.17 | 64.77 | 768,554 | +1.32(+2.08%) |
Jul 22, 2010 | 64.26 | 64.84 | 63.25 | 63.45 | 1,171,806 | -0.46(-0.72%) |
Jul 21, 2010 | 64.31 | 65.31 | 63.10 | 63.91 | 1,387,390 | -1.91(-2.90%) |
Jul 20, 2010 | 64.46 | 65.82 | 64.37 | 65.82 | 778,291 | +0.86(+1.32%) |
Jul 19, 2010 | 64.87 | 65.54 | 64.29 | 64.96 | 465,376 | +0.39(+0.60%) |
Jul 16, 2010 | 65.86 | 65.90 | 64.21 | 64.57 | 926,421 | -1.30(-1.97%) |
Jul 15, 2010 | 66.15 | 66.77 | 65.35 | 65.87 | 711,436 | -0.34(-0.51%) |
Jul 14, 2010 | 66.15 | 66.26 | 65.64 | 66.21 | 568,409 | -0.02(-0.03%) |
Jul 13, 2010 | 66.32 | 66.88 | 65.81 | 66.23 | 785,722 | +0.28(+0.42%) |
Jul 12, 2010 | 65.64 | 66.11 | 65.25 | 65.95 | 453,963 | +0.41(+0.63%) |
Jul 09, 2010 | 65.50 | 67.00 | 65.20 | 65.54 | 568,972 | +0.23(+0.35%) |
Jul 08, 2010 | 65.60 | 65.73 | 64.62 | 65.31 | 670,213 | +0.06(+0.09%) |
Jul 07, 2010 | 64.04 | 65.25 | 63.74 | 65.25 | 1,084,860 | +1.28(+2.00%) |
Jul 06, 2010 | 64.93 | 65.09 | 63.50 | 63.97 | 959,582 | -0.55(-0.85%) |
Jul 02, 2010 | 65.28 | 65.83 | 64.27 | 64.52 | 834,145 | -0.72(-1.10%) |
Jul 01, 2010 | 65.78 | 65.83 | 64.71 | 65.24 | 1,074,681 | -0.34(-0.52%) |
Jun 30, 2010 | 65.68 | 66.33 | 65.27 | 65.58 | 1,160,167 | -0.36(-0.55%) |
Jun 29, 2010 | 65.02 | 66.75 | 65.02 | 65.94 | 1,294,612 | -0.06(-0.09%) |
Jun 25, 2010 | 64.87 | 66.19 | 64.67 | 66.00 | 1,101,703 | +1.41(+2.18%) |
Jun 24, 2010 | 64.50 | 65.05 | 64.22 | 64.59 | 766,509 | +0.13(+0.20%) |
Jun 23, 2010 | 64.93 | 65.18 | 63.98 | 64.46 | 875,060 | -0.34(-0.52%) |
Jun 22, 2010 | 65.52 | 66.30 | 64.68 | 64.80 | 1,081,830 | -0.47(-0.72%) |
Jun 21, 2010 | 65.76 | 65.93 | 64.88 | 65.27 | 814,502 | -0.17(-0.26%) |
Jun 18, 2010 | 65.09 | 66.12 | 65.02 | 65.44 | 1,408,857 | +0.36(+0.55%) |
Jun 17, 2010 | 64.88 | 65.16 | 64.40 | 65.08 | 736,391 | +0.40(+0.62%) |
Jun 16, 2010 | 64.17 | 64.85 | 63.99 | 64.68 | 837,458 | +0.17(+0.26%) |
Jun 15, 2010 | 63.98 | 64.55 | 63.78 | 64.51 | 918,380 | +0.79(+1.24%) |
Jun 14, 2010 | 64.00 | 64.08 | 63.56 | 63.72 | 986,618 | +0.15(+0.24%) |
Jun 11, 2010 | 62.80 | 63.60 | 62.48 | 63.57 | 982,976 | +0.38(+0.60%) |
Jun 10, 2010 | 62.20 | 64.07 | 61.93 | 63.19 | 2,320,554 | +1.73(+2.81%) |
Jun 09, 2010 | 59.32 | 61.57 | 59.20 | 61.46 | 1,933,238 | +2.67(+4.54%) |
Jun 08, 2010 | 57.26 | 58.98 | 57.00 | 58.79 | 747,976 | +1.49(+2.60%) |
Jun 07, 2010 | 58.18 | 58.31 | 57.20 | 57.30 | 577,397 | -0.95(-1.63%) |
Jun 04, 2010 | 59.05 | 59.74 | 58.13 | 58.25 | 888,170 | -1.69(-2.82%) |
Jun 03, 2010 | 59.62 | 60.02 | 59.52 | 59.94 | 762,013 | +0.42(+0.71%) |
Jun 02, 2010 | 58.85 | 59.52 | 58.13 | 59.52 | 804,051 | +1.09(+1.87%) |