Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 66.77 | 67.58 | 66.70 | 67.27 | 517,049 | +0.18(+0.26%) |
Oct 28, 2010 | 67.56 | 67.79 | 66.38 | 67.09 | 307,105 | -0.06(-0.09%) |
Oct 27, 2010 | 66.42 | 67.20 | 65.93 | 67.15 | 472,043 | +0.22(+0.32%) |
Oct 25, 2010 | 67.52 | 68.18 | 66.61 | 66.94 | 662,864 | +0.01(+0.01%) |
Oct 22, 2010 | 66.40 | 67.17 | 65.73 | 66.93 | 387,081 | +0.78(+1.18%) |
Oct 21, 2010 | 66.38 | 67.00 | 65.61 | 66.14 | 573,555 | -0.05(-0.07%) |
Oct 20, 2010 | 65.78 | 66.64 | 65.59 | 66.19 | 653,484 | +0.58(+0.88%) |
Oct 19, 2010 | 66.92 | 67.09 | 65.19 | 65.62 | 921,791 | -2.36(-3.47%) |
Oct 18, 2010 | 67.87 | 68.77 | 67.19 | 67.98 | 619,884 | +0.14(+0.20%) |
Oct 15, 2010 | 68.14 | 68.67 | 66.94 | 67.84 | 1,017,356 | +0.10(+0.14%) |
Oct 14, 2010 | 68.30 | 68.69 | 67.56 | 67.74 | 483,938 | -0.60(-0.87%) |
Oct 13, 2010 | 67.47 | 68.70 | 67.39 | 68.34 | 962,117 | +1.47(+2.20%) |
Oct 12, 2010 | 66.79 | 67.06 | 65.53 | 66.87 | 748,537 | -0.51(-0.76%) |
Oct 11, 2010 | 67.14 | 68.48 | 66.87 | 67.38 | 693,812 | +0.24(+0.35%) |
Oct 08, 2010 | 67.14 | 67.84 | 64.78 | 67.14 | 984,620 | +0.65(+0.97%) |
Oct 07, 2010 | 68.33 | 68.57 | 65.92 | 66.50 | 919,835 | -1.33(-1.96%) |
Oct 06, 2010 | 67.38 | 68.00 | 66.96 | 67.83 | 965,586 | +0.33(+0.49%) |
Oct 05, 2010 | 66.58 | 67.66 | 65.85 | 67.50 | 1,466,813 | +1.64(+2.48%) |
Oct 04, 2010 | 65.95 | 66.10 | 64.61 | 65.86 | 701,221 | -0.25(-0.39%) |
Oct 01, 2010 | 66.12 | 66.42 | 65.15 | 66.12 | 756,938 | +1.30(+2.00%) |
Sep 30, 2010 | 64.82 | 65.14 | 63.30 | 64.82 | 408 | +0.52(+0.80%) |
Sep 29, 2010 | 62.93 | 64.37 | 62.70 | 64.30 | 1,056,066 | +1.35(+2.15%) |
Sep 28, 2010 | 61.67 | 63.14 | 61.24 | 62.95 | 677,190 | +1.00(+1.61%) |
Sep 27, 2010 | 63.27 | 63.36 | 61.90 | 61.95 | 442,999 | -1.19(-1.88%) |
Sep 24, 2010 | 62.18 | 63.72 | 61.57 | 63.14 | 529,661 | +1.58(+2.56%) |
Sep 23, 2010 | 60.94 | 62.11 | 60.46 | 61.56 | 586,494 | +0.22(+0.35%) |
Sep 22, 2010 | 63.25 | 63.77 | 60.74 | 61.34 | 900,524 | -1.83(-2.90%) |
Sep 21, 2010 | 63.44 | 63.68 | 61.99 | 63.18 | 480,028 | -0.09(-0.14%) |
Sep 20, 2010 | 62.02 | 63.55 | 61.72 | 63.26 | 600,241 | +1.39(+2.25%) |
Sep 17, 2010 | 61.87 | 63.34 | 61.72 | 61.87 | 1,002,062 | -1.61(-2.53%) |
Sep 15, 2010 | 63.38 | 63.69 | 62.88 | 63.48 | 497,098 | -0.21(-0.32%) |
Sep 14, 2010 | 64.54 | 64.97 | 63.51 | 63.69 | 468,401 | -0.92(-1.43%) |
Sep 13, 2010 | 63.37 | 64.80 | 62.50 | 64.61 | 984,639 | +2.11(+3.37%) |
Sep 10, 2010 | 62.10 | 63.33 | 61.98 | 62.50 | 531,958 | +0.43(+0.69%) |
Sep 09, 2010 | 63.50 | 63.68 | 61.87 | 62.07 | 484,414 | -0.77(-1.23%) |
Sep 08, 2010 | 61.85 | 63.14 | 61.85 | 62.84 | 811,315 | +0.78(+1.26%) |
Sep 07, 2010 | 62.27 | 62.76 | 61.73 | 62.06 | 451,744 | -0.79(-1.26%) |
Sep 03, 2010 | 61.83 | 62.99 | 61.41 | 62.85 | 632,080 | +1.68(+2.74%) |
Sep 02, 2010 | 59.94 | 61.36 | 59.56 | 61.18 | 549,507 | +0.81(+1.35%) |
Sep 01, 2010 | 58.71 | 60.98 | 58.71 | 60.36 | 784,295 | +2.92(+5.08%) |
Aug 31, 2010 | 57.42 | 58.14 | 56.76 | 57.45 | 1,224 | -0.28(-0.49%) |
Aug 30, 2010 | 57.34 | 57.96 | 57.07 | 57.73 | 607,761 | +0.24(+0.41%) |
Aug 27, 2010 | 57.49 | 57.75 | 55.80 | 57.49 | 846,144 | +1.03(+1.82%) |
Aug 26, 2010 | 57.46 | 58.26 | 56.37 | 56.47 | 864,075 | -0.35(-0.62%) |
Aug 25, 2010 | 57.71 | 57.83 | 56.16 | 56.82 | 204 | -1.36(-2.34%) |
Aug 24, 2010 | 58.85 | 59.87 | 57.96 | 58.18 | 124 | -1.73(-2.89%) |
Aug 23, 2010 | 59.51 | 61.18 | 59.48 | 59.91 | 852,133 | +0.59(+0.99%) |
Aug 20, 2010 | 59.02 | 59.43 | 57.96 | 59.33 | 561,223 | +0.00(+0.00%) |
Aug 19, 2010 | 59.43 | 60.24 | 58.85 | 59.33 | 124 | -0.70(-1.16%) |
Aug 18, 2010 | 60.78 | 61.23 | 59.62 | 60.02 | 671,094 | -1.09(-1.78%) |
Aug 17, 2010 | 59.64 | 61.39 | 59.52 | 61.11 | 972,825 | +2.07(+3.50%) |
Aug 16, 2010 | 59.35 | 59.68 | 58.69 | 59.04 | 402,192 | -0.32(-0.54%) |
Aug 13, 2010 | 59.37 | 60.12 | 58.99 | 59.37 | 652,132 | +0.07(+0.12%) |
Aug 12, 2010 | 57.82 | 60.18 | 57.29 | 59.30 | 1,111,131 | +0.44(+0.75%) |
Aug 11, 2010 | 60.51 | 60.51 | 58.58 | 58.86 | 911,817 | -2.44(-3.98%) |
Aug 10, 2010 | 61.31 | 61.66 | 60.33 | 61.30 | 660,024 | -0.61(-0.98%) |
Aug 09, 2010 | 62.17 | 62.44 | 61.56 | 61.90 | 543,031 | +0.11(+0.17%) |
Aug 06, 2010 | 61.79 | 61.83 | 60.52 | 61.79 | 770,233 | +0.68(+1.11%) |
Aug 05, 2010 | 60.25 | 61.42 | 59.37 | 61.12 | 1,005,553 | +0.14(+0.22%) |
Aug 04, 2010 | 61.72 | 62.20 | 60.01 | 60.98 | 1,019,286 | -0.11(-0.18%) |
Aug 03, 2010 | 60.84 | 61.89 | 60.01 | 61.09 | 555,580 | +0.24(+0.40%) |