Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 70.02 | 72.09 | 70.02 | 71.88 | 2,013,180 | +1.66(+2.36%) |
Oct 28, 2010 | 70.12 | 71.59 | 68.81 | 70.22 | 3,799,838 | +2.03(+2.98%) |
Oct 27, 2010 | 68.20 | 68.57 | 67.42 | 68.19 | 1,360,419 | -0.91(-1.32%) |
Oct 25, 2010 | 69.48 | 70.02 | 68.95 | 69.10 | 1,224,471 | +0.08(+0.12%) |
Oct 22, 2010 | 68.16 | 69.02 | 67.80 | 69.02 | 1,377,007 | +1.09(+1.61%) |
Oct 21, 2010 | 67.76 | 68.82 | 67.53 | 67.93 | 2,101,048 | +0.30(+0.44%) |
Oct 20, 2010 | 67.91 | 68.36 | 67.46 | 67.63 | 2,590,562 | -0.20(-0.30%) |
Oct 19, 2010 | 68.28 | 68.71 | 67.36 | 67.83 | 1,937,668 | -1.53(-2.21%) |
Oct 18, 2010 | 68.95 | 69.74 | 68.39 | 69.37 | 2,455,319 | +0.56(+0.81%) |
Oct 15, 2010 | 68.69 | 69.43 | 68.15 | 68.81 | 2,414,206 | +0.49(+0.71%) |
Oct 14, 2010 | 68.70 | 69.22 | 67.69 | 68.32 | 1,255,290 | -0.43(-0.63%) |
Oct 13, 2010 | 68.32 | 69.05 | 68.16 | 68.76 | 1,929,430 | +0.96(+1.42%) |
Oct 12, 2010 | 68.06 | 68.16 | 67.10 | 67.79 | 1,421,702 | -0.61(-0.89%) |
Oct 11, 2010 | 68.34 | 69.14 | 68.08 | 68.40 | 1,148,434 | +0.02(+0.03%) |
Oct 08, 2010 | 68.39 | 68.65 | 66.62 | 68.39 | 1,444,215 | +0.94(+1.39%) |
Oct 07, 2010 | 68.13 | 68.36 | 67.13 | 67.45 | 1,505 | -0.25(-0.36%) |
Oct 06, 2010 | 67.81 | 68.32 | 67.56 | 67.70 | 1,507,463 | -0.41(-0.60%) |
Oct 05, 2010 | 67.64 | 68.29 | 67.29 | 68.10 | 689 | +1.29(+1.93%) |
Oct 04, 2010 | 66.87 | 67.57 | 66.40 | 66.82 | 1,562,804 | -0.02(-0.03%) |
Oct 01, 2010 | 66.83 | 67.19 | 66.22 | 66.83 | 1,509,950 | +0.59(+0.89%) |
Sep 30, 2010 | 66.24 | 67.54 | 65.20 | 66.25 | 3,637 | -0.38(-0.57%) |
Sep 29, 2010 | 66.17 | 66.92 | 65.78 | 66.62 | 7,859 | +0.27(+0.41%) |
Sep 28, 2010 | 66.62 | 66.62 | 64.96 | 66.35 | 1,378 | +0.21(+0.32%) |
Sep 27, 2010 | 66.64 | 66.87 | 66.14 | 66.14 | 796,647 | -0.42(-0.64%) |
Sep 24, 2010 | 65.82 | 66.87 | 65.62 | 66.56 | 1,170,770 | +1.57(+2.42%) |
Sep 23, 2010 | 64.99 | 65.49 | 64.17 | 64.99 | 163 | -0.52(-0.79%) |
Sep 22, 2010 | 66.36 | 67.04 | 65.39 | 65.51 | 1,339,126 | -0.66(-1.00%) |
Sep 21, 2010 | 66.29 | 66.55 | 65.59 | 66.17 | 5,101 | -0.01(-0.01%) |
Sep 20, 2010 | 65.25 | 66.40 | 65.03 | 66.18 | 1,370,738 | +0.85(+1.30%) |
Sep 17, 2010 | 65.33 | 66.46 | 65.08 | 65.33 | 3,399,096 | -2.59(-3.82%) |
Sep 15, 2010 | 67.48 | 68.04 | 67.03 | 67.93 | 1,678,879 | -0.08(-0.12%) |
Sep 14, 2010 | 67.63 | 68.48 | 67.42 | 68.01 | 13,388 | +0.18(+0.26%) |
Sep 13, 2010 | 66.73 | 68.01 | 66.62 | 67.83 | 1,843,524 | +1.51(+2.27%) |
Sep 10, 2010 | 66.04 | 66.60 | 65.62 | 66.32 | 1,351,811 | +0.84(+1.28%) |
Sep 09, 2010 | 65.71 | 65.90 | 64.72 | 65.48 | 3,244 | +0.92(+1.42%) |
Sep 08, 2010 | 64.68 | 65.23 | 64.34 | 64.57 | 6,838 | +0.10(+0.15%) |
Sep 07, 2010 | 65.33 | 65.58 | 64.28 | 64.47 | 1,193 | -1.16(-1.76%) |
Sep 03, 2010 | 64.11 | 65.72 | 64.11 | 65.62 | 1,861,551 | +1.52(+2.37%) |
Sep 02, 2010 | 62.84 | 64.19 | 62.46 | 64.11 | 2,699 | +1.31(+2.09%) |
Sep 01, 2010 | 62.90 | 63.17 | 62.19 | 62.79 | 2,798,343 | +1.36(+2.21%) |
Aug 31, 2010 | 61.36 | 62.50 | 59.63 | 61.43 | 10,304 | +0.64(+1.05%) |
Aug 30, 2010 | 60.53 | 62.32 | 60.27 | 60.79 | 3,952,310 | +1.48(+2.49%) |
Aug 27, 2010 | 59.32 | 59.42 | 56.36 | 59.32 | 1,820,618 | +2.06(+3.61%) |
Aug 26, 2010 | 57.83 | 57.83 | 56.49 | 57.25 | 21,270 | -0.12(-0.22%) |
Aug 25, 2010 | 57.47 | 57.63 | 56.28 | 57.38 | 26,217 | -0.40(-0.69%) |
Aug 24, 2010 | 58.21 | 58.51 | 57.58 | 57.77 | 1,488 | -1.66(-2.79%) |
Aug 23, 2010 | 59.40 | 60.18 | 59.40 | 59.43 | 1,082,992 | +0.24(+0.40%) |
Aug 20, 2010 | 59.48 | 59.92 | 58.75 | 59.19 | 1,181,939 | -0.79(-1.31%) |
Aug 19, 2010 | 60.51 | 60.55 | 59.61 | 59.98 | 529 | -0.82(-1.35%) |
Aug 18, 2010 | 61.23 | 61.34 | 60.13 | 60.80 | 7,289 | -0.60(-0.98%) |
Aug 17, 2010 | 59.52 | 61.87 | 59.27 | 61.40 | 1,464 | +2.53(+4.30%) |
Aug 16, 2010 | 58.96 | 59.41 | 58.31 | 58.87 | 1,921,307 | -0.37(-0.63%) |
Aug 13, 2010 | 59.24 | 59.56 | 58.19 | 59.24 | 1,405,752 | +0.59(+1.01%) |
Aug 12, 2010 | 58.15 | 59.11 | 58.05 | 58.65 | 1,115,334 | -0.48(-0.81%) |
Aug 11, 2010 | 59.75 | 60.16 | 58.73 | 59.12 | 324 | -1.75(-2.87%) |
Aug 10, 2010 | 60.74 | 61.08 | 60.12 | 60.87 | 31,815 | -0.53(-0.86%) |
Aug 09, 2010 | 61.29 | 61.53 | 60.53 | 61.40 | 1,437,432 | +0.53(+0.87%) |
Aug 06, 2010 | 60.87 | 61.42 | 59.97 | 60.87 | 1,707,979 | -0.53(-0.86%) |
Aug 05, 2010 | 60.10 | 61.51 | 59.89 | 61.40 | 1,596,499 | +0.79(+1.30%) |
Aug 04, 2010 | 60.65 | 61.13 | 60.06 | 60.61 | 9,691 | -0.11(-0.17%) |
Aug 03, 2010 | 60.69 | 61.56 | 60.45 | 60.72 | 13,648 | +0.06(+0.10%) |