Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 70.49 | 70.70 | 69.19 | 69.48 | 537,934 | -0.27(-0.39%) |
Sep 29, 2010 | 68.65 | 70.30 | 68.52 | 69.75 | 427,081 | +0.80(+1.16%) |
Sep 28, 2010 | 68.74 | 69.59 | 68.07 | 68.95 | 661,788 | +0.38(+0.55%) |
Sep 27, 2010 | 69.75 | 69.98 | 68.53 | 68.57 | 379,994 | -1.29(-1.85%) |
Sep 24, 2010 | 69.35 | 69.86 | 68.83 | 69.86 | 538,571 | +1.25(+1.82%) |
Sep 23, 2010 | 69.84 | 70.00 | 68.50 | 68.61 | 429,629 | -1.58(-2.25%) |
Sep 22, 2010 | 70.40 | 70.98 | 70.04 | 70.19 | 324,091 | -0.17(-0.24%) |
Sep 21, 2010 | 70.21 | 70.53 | 69.65 | 70.36 | 536,030 | +0.58(+0.83%) |
Sep 20, 2010 | 70.30 | 70.30 | 69.58 | 69.78 | 505,010 | -0.19(-0.27%) |
Sep 17, 2010 | 69.94 | 70.13 | 69.34 | 69.97 | 698,137 | -0.12(-0.17%) |
Sep 15, 2010 | 69.56 | 70.18 | 69.27 | 70.09 | 502,462 | +0.23(+0.33%) |
Sep 14, 2010 | 69.30 | 70.00 | 69.15 | 69.86 | 613,931 | +0.53(+0.76%) |
Sep 13, 2010 | 69.30 | 69.46 | 68.69 | 69.33 | 443,501 | +0.33(+0.48%) |
Sep 10, 2010 | 68.30 | 69.15 | 68.03 | 69.00 | 410,650 | +0.87(+1.28%) |
Sep 09, 2010 | 67.75 | 68.89 | 67.75 | 68.13 | 655,555 | +0.64(+0.95%) |
Sep 08, 2010 | 66.53 | 67.55 | 66.40 | 67.49 | 443,361 | +1.18(+1.78%) |
Sep 07, 2010 | 66.42 | 66.81 | 66.03 | 66.31 | 347,028 | -0.22(-0.33%) |
Sep 03, 2010 | 67.15 | 67.32 | 66.39 | 66.53 | 687,991 | +0.03(+0.05%) |
Sep 02, 2010 | 66.50 | 66.61 | 66.06 | 66.50 | 438,406 | -0.06(-0.09%) |
Sep 01, 2010 | 65.86 | 66.92 | 65.86 | 66.56 | 627,733 | +1.06(+1.62%) |
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%) |