Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 59.46 | 60.50 | 58.69 | 59.43 | 10,936 | +0.05(+0.08%) |
Aug 30, 2010 | 60.34 | 61.81 | 59.31 | 59.39 | 998,966 | -1.42(-2.34%) |
Aug 27, 2010 | 60.30 | 61.00 | 58.07 | 60.81 | 1,248,558 | +2.04(+3.47%) |
Aug 26, 2010 | 58.95 | 59.55 | 58.39 | 58.77 | 935,776 | +0.49(+0.84%) |
Aug 25, 2010 | 58.30 | 59.16 | 56.92 | 58.29 | 1,519,677 | -0.69(-1.17%) |
Aug 24, 2010 | 59.67 | 60.47 | 58.89 | 58.97 | 122 | -1.89(-3.11%) |
Aug 23, 2010 | 62.27 | 62.30 | 60.79 | 60.86 | 888,083 | -0.81(-1.32%) |
Aug 20, 2010 | 62.02 | 62.19 | 60.44 | 61.68 | 937,373 | -0.71(-1.13%) |
Aug 19, 2010 | 62.87 | 63.65 | 62.05 | 62.39 | 122 | -0.96(-1.51%) |
Aug 18, 2010 | 62.64 | 63.97 | 62.40 | 63.35 | 1,848,429 | +0.72(+1.14%) |
Aug 17, 2010 | 62.50 | 63.04 | 61.97 | 62.63 | 1,948,402 | +0.77(+1.24%) |
Aug 16, 2010 | 58.82 | 62.31 | 58.82 | 61.86 | 1,254,348 | +0.24(+0.38%) |
Aug 13, 2010 | 61.63 | 62.20 | 59.87 | 61.63 | 2,776,740 | +1.86(+3.10%) |
Aug 12, 2010 | 60.23 | 60.67 | 59.32 | 59.77 | 2,561,310 | -1.37(-2.24%) |
Aug 11, 2010 | 63.04 | 63.14 | 60.96 | 61.14 | 1,501,440 | -3.37(-5.22%) |
Aug 10, 2010 | 64.41 | 65.08 | 63.92 | 64.50 | 1,416,930 | -1.05(-1.60%) |
Aug 09, 2010 | 66.23 | 66.43 | 65.02 | 65.55 | 864,536 | -0.01(-0.01%) |
Aug 06, 2010 | 65.56 | 66.50 | 64.36 | 65.56 | 1,649,938 | -0.63(-0.96%) |
Aug 05, 2010 | 66.16 | 66.98 | 65.66 | 66.19 | 1,540,322 | -0.36(-0.54%) |
Aug 04, 2010 | 63.07 | 66.76 | 62.12 | 66.56 | 3,767,212 | +3.12(+4.92%) |
Aug 03, 2010 | 64.03 | 64.69 | 62.79 | 63.44 | 1,589,435 | -1.09(-1.70%) |
Aug 02, 2010 | 63.70 | 64.64 | 62.77 | 64.53 | 1,814,321 | +2.26(+3.63%) |
Jul 30, 2010 | 62.39 | 63.61 | 60.86 | 62.27 | 2,014,081 | -0.16(-0.26%) |
Jul 29, 2010 | 64.07 | 64.62 | 61.42 | 62.43 | 2,462,795 | -1.11(-1.75%) |
Jul 28, 2010 | 66.06 | 66.06 | 62.86 | 63.55 | 3,332,292 | -3.07(-4.61%) |
Jul 27, 2010 | 69.35 | 69.72 | 66.18 | 66.62 | 331 | -2.17(-3.15%) |
Jul 26, 2010 | 69.05 | 69.11 | 68.09 | 68.79 | 1,031,516 | +0.34(+0.50%) |
Jul 23, 2010 | 68.24 | 68.74 | 67.25 | 68.45 | 1,023,723 | -0.15(-0.22%) |
Jul 22, 2010 | 68.04 | 69.39 | 67.50 | 68.60 | 1,033,964 | +1.97(+2.96%) |
Jul 21, 2010 | 68.17 | 68.45 | 66.32 | 66.63 | 1,201,281 | -0.92(-1.37%) |
Jul 20, 2010 | 64.78 | 67.92 | 64.21 | 67.55 | 1,310,737 | +1.87(+2.85%) |
Jul 19, 2010 | 64.56 | 65.89 | 63.88 | 65.68 | 1,435,011 | +1.29(+2.01%) |
Jul 16, 2010 | 64.39 | 67.34 | 64.21 | 64.39 | 1,891,853 | -2.48(-3.71%) |
Jul 15, 2010 | 68.06 | 68.20 | 66.35 | 66.86 | 1,318,398 | -1.21(-1.78%) |
Jul 14, 2010 | 67.23 | 68.59 | 66.58 | 68.08 | 1,460,221 | +0.71(+1.06%) |
Jul 13, 2010 | 67.36 | 67.70 | 65.44 | 67.36 | 465 | +0.97(+1.46%) |
Jul 12, 2010 | 67.83 | 68.02 | 65.81 | 66.39 | 1,748,554 | -1.13(-1.67%) |
Jul 09, 2010 | 67.52 | 68.79 | 66.89 | 67.52 | 1,243,881 | -0.10(-0.15%) |
Jul 08, 2010 | 68.59 | 68.59 | 66.06 | 67.62 | 1,523,082 | +0.03(+0.04%) |
Jul 07, 2010 | 64.54 | 67.60 | 64.54 | 67.60 | 1,414,009 | +3.51(+5.47%) |
Jul 06, 2010 | 64.72 | 65.89 | 63.27 | 64.09 | 2,038 | +0.64(+1.01%) |
Jul 02, 2010 | 63.45 | 65.24 | 62.72 | 63.45 | 1,270,618 | +0.03(+0.04%) |
Jul 01, 2010 | 64.78 | 65.12 | 61.37 | 63.42 | 1,914,517 | -1.30(-2.01%) |
Jun 30, 2010 | 64.83 | 66.33 | 64.20 | 64.72 | 2,097,477 | +0.14(+0.21%) |
Jun 29, 2010 | 64.73 | 66.00 | 63.91 | 64.59 | 2,202,826 | -1.37(-2.08%) |
Jun 25, 2010 | 65.96 | 66.44 | 63.78 | 65.96 | 3,463,288 | +0.90(+1.39%) |
Jun 24, 2010 | 66.00 | 67.40 | 64.71 | 65.06 | 1,414,728 | -1.46(-2.19%) |
Jun 23, 2010 | 65.87 | 67.03 | 65.06 | 66.51 | 1,631,673 | +0.39(+0.59%) |
Jun 22, 2010 | 70.06 | 70.15 | 65.67 | 66.12 | 2,562,513 | -3.95(-5.64%) |
Jun 21, 2010 | 73.27 | 73.27 | 69.33 | 70.07 | 1,897,785 | -1.95(-2.71%) |
Jun 18, 2010 | 72.03 | 72.57 | 70.96 | 72.03 | 1,656,396 | +0.31(+0.43%) |
Jun 17, 2010 | 72.91 | 73.11 | 70.90 | 71.72 | 2,100,627 | -0.32(-0.44%) |
Jun 16, 2010 | 71.25 | 73.64 | 70.34 | 72.04 | 2,393,578 | -0.51(-0.70%) |
Jun 15, 2010 | 72.48 | 73.13 | 71.68 | 72.54 | 2,184,278 | +0.39(+0.54%) |
Jun 14, 2010 | 72.78 | 73.69 | 71.63 | 72.15 | 2,360,015 | +0.53(+0.74%) |
Jun 11, 2010 | 68.71 | 71.88 | 68.69 | 71.62 | 1,833,573 | +1.28(+1.83%) |
Jun 10, 2010 | 70.22 | 70.72 | 69.17 | 70.34 | 1,699,057 | +1.94(+2.84%) |
Jun 09, 2010 | 68.99 | 70.82 | 68.04 | 68.39 | 1,835,406 | +0.58(+0.85%) |
Jun 08, 2010 | 67.75 | 68.75 | 66.09 | 67.81 | 1,797,265 | -0.25(-0.37%) |
Jun 07, 2010 | 67.49 | 70.65 | 67.39 | 68.07 | 2,213,276 | +0.84(+1.25%) |
Jun 04, 2010 | 67.23 | 71.64 | 66.65 | 67.23 | 2,647,209 | -2.69(-3.85%) |
Jun 03, 2010 | 71.04 | 71.04 | 66.99 | 69.92 | 3,324,008 | -1.20(-1.69%) |
Jun 02, 2010 | 67.93 | 71.18 | 67.91 | 71.12 | 9,884 | +3.91(+5.81%) |