Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 69.34 | 70.68 | 69.08 | 69.83 | 2,267,433 | +0.07(+0.10%) |
Oct 28, 2010 | 71.01 | 71.03 | 68.87 | 69.76 | 3,601,225 | +1.64(+2.40%) |
Oct 27, 2010 | 68.17 | 68.35 | 66.94 | 68.12 | 2,327,860 | +0.78(+1.15%) |
Oct 25, 2010 | 67.93 | 69.21 | 67.28 | 67.35 | 2,776,393 | -0.70(-1.02%) |
Oct 22, 2010 | 67.08 | 68.61 | 66.85 | 68.05 | 2,992,648 | +0.77(+1.14%) |
Oct 21, 2010 | 67.12 | 69.96 | 66.27 | 67.28 | 7,516,242 | +1.36(+2.06%) |
Oct 20, 2010 | 64.44 | 66.79 | 64.22 | 65.92 | 4,261,797 | +2.13(+3.34%) |
Oct 19, 2010 | 65.48 | 65.58 | 63.41 | 63.79 | 4,248,532 | -2.70(-4.07%) |
Oct 18, 2010 | 65.97 | 66.77 | 65.79 | 66.49 | 2,376,425 | +0.07(+0.10%) |
Oct 15, 2010 | 66.79 | 67.20 | 65.36 | 66.43 | 4,208,788 | +0.23(+0.34%) |
Oct 14, 2010 | 66.66 | 66.95 | 65.37 | 66.20 | 4,328,294 | -0.39(-0.59%) |
Oct 13, 2010 | 66.27 | 67.68 | 65.17 | 66.59 | 7,407,457 | -0.11(-0.17%) |
Oct 12, 2010 | 65.25 | 68.15 | 65.04 | 66.71 | 11,065,018 | +0.38(+0.57%) |
Oct 11, 2010 | 62.13 | 66.96 | 61.94 | 66.33 | 14,243,313 | +5.17(+8.45%) |
Oct 08, 2010 | 58.32 | 61.40 | 57.92 | 61.16 | 6,585,848 | +2.99(+5.14%) |
Oct 07, 2010 | 59.12 | 59.30 | 57.70 | 58.17 | 2,734,108 | -0.59(-1.00%) |
Oct 06, 2010 | 59.98 | 60.27 | 58.36 | 58.76 | 4,093,874 | -1.66(-2.74%) |
Oct 05, 2010 | 59.92 | 60.73 | 59.30 | 60.41 | 4,174,153 | +1.43(+2.43%) |
Oct 04, 2010 | 57.12 | 60.06 | 57.09 | 58.98 | 7,233,426 | +2.23(+3.93%) |
Oct 01, 2010 | 57.08 | 57.31 | 55.91 | 56.75 | 3,443,118 | +0.21(+0.37%) |
Sep 30, 2010 | 56.92 | 57.79 | 55.98 | 56.54 | 4,019,058 | +0.19(+0.34%) |
Sep 29, 2010 | 56.73 | 57.05 | 55.86 | 56.35 | 3,862,229 | -0.76(-1.32%) |
Sep 28, 2010 | 57.40 | 57.91 | 56.09 | 57.11 | 4,825,053 | +0.34(+0.60%) |
Sep 27, 2010 | 58.32 | 58.39 | 56.69 | 56.77 | 6,005,178 | -2.01(-3.41%) |
Sep 24, 2010 | 58.06 | 58.94 | 56.80 | 58.78 | 6,777,208 | +2.05(+3.62%) |
Sep 23, 2010 | 58.83 | 59.30 | 56.08 | 56.73 | 6,863,033 | -2.69(-4.53%) |
Sep 22, 2010 | 60.38 | 61.12 | 59.04 | 59.42 | 4,237,832 | -1.01(-1.67%) |
Sep 21, 2010 | 61.91 | 62.48 | 59.95 | 60.43 | 5,259,326 | -1.43(-2.32%) |
Sep 20, 2010 | 60.41 | 61.99 | 59.48 | 61.86 | 4,836,643 | +1.97(+3.29%) |
Sep 17, 2010 | 58.96 | 60.10 | 58.66 | 59.89 | 6,514,535 | +1.06(+1.81%) |
Sep 15, 2010 | 58.52 | 59.14 | 58.24 | 58.83 | 2,484,746 | +0.10(+0.17%) |
Sep 14, 2010 | 59.29 | 59.63 | 58.62 | 58.73 | 2,259,330 | -0.49(-0.83%) |
Sep 13, 2010 | 59.30 | 59.52 | 58.82 | 59.22 | 2,425,706 | +0.87(+1.49%) |
Sep 10, 2010 | 58.07 | 58.54 | 57.62 | 58.36 | 2,162,529 | +0.46(+0.80%) |
Sep 09, 2010 | 58.54 | 59.03 | 57.65 | 57.89 | 3,303,414 | +0.27(+0.48%) |
Sep 08, 2010 | 56.92 | 58.32 | 56.76 | 57.62 | 2,494,683 | +1.14(+2.02%) |
Sep 07, 2010 | 56.78 | 57.31 | 56.22 | 56.48 | 2,924,412 | -0.74(-1.30%) |
Sep 03, 2010 | 56.22 | 57.72 | 56.17 | 57.22 | 4,930,347 | +2.05(+3.71%) |
Sep 02, 2010 | 53.92 | 55.30 | 53.56 | 55.18 | 2,930,177 | +1.37(+2.54%) |
Sep 01, 2010 | 52.97 | 54.03 | 52.06 | 53.81 | 4,983,016 | +1.28(+2.43%) |
Aug 31, 2010 | 53.03 | 54.17 | 52.13 | 52.53 | 6,415,407 | -0.75(-1.41%) |
Aug 30, 2010 | 54.94 | 54.94 | 53.28 | 53.28 | 2,351,857 | -1.68(-3.06%) |
Aug 27, 2010 | 53.93 | 55.46 | 52.46 | 54.96 | 3,982,339 | +1.62(+3.03%) |
Aug 26, 2010 | 55.20 | 55.46 | 53.01 | 53.34 | 3,652,418 | -1.59(-2.89%) |
Aug 25, 2010 | 53.21 | 55.14 | 52.46 | 54.93 | 4,332,095 | +1.24(+2.31%) |
Aug 24, 2010 | 55.49 | 56.11 | 53.47 | 53.70 | 4,541,781 | -2.40(-4.28%) |
Aug 23, 2010 | 57.72 | 57.83 | 56.06 | 56.09 | 2,894,401 | -0.99(-1.74%) |
Aug 20, 2010 | 56.39 | 57.25 | 55.42 | 57.08 | 2,950,383 | +0.70(+1.24%) |
Aug 19, 2010 | 58.26 | 58.42 | 56.06 | 56.39 | 3,083,233 | -2.21(-3.77%) |
Aug 18, 2010 | 58.24 | 59.30 | 57.87 | 58.60 | 3,248,715 | +0.24(+0.41%) |
Aug 17, 2010 | 57.60 | 59.44 | 57.37 | 58.36 | 3,614,542 | +1.47(+2.59%) |
Aug 16, 2010 | 56.11 | 57.30 | 55.92 | 56.88 | 2,589,380 | +0.02(+0.03%) |
Aug 13, 2010 | 56.54 | 57.50 | 56.50 | 56.86 | 2,680,105 | +0.22(+0.38%) |
Aug 12, 2010 | 56.03 | 57.42 | 55.75 | 56.65 | 3,417,193 | -0.17(-0.30%) |
Aug 11, 2010 | 57.67 | 58.37 | 56.69 | 56.82 | 3,615,049 | -2.77(-4.65%) |
Aug 10, 2010 | 59.99 | 60.42 | 58.84 | 59.59 | 3,907,421 | -1.35(-2.21%) |
Aug 09, 2010 | 59.79 | 61.08 | 59.09 | 60.94 | 3,224,369 | +1.46(+2.45%) |
Aug 06, 2010 | 57.98 | 59.61 | 57.66 | 59.48 | 3,351,135 | +0.79(+1.34%) |
Aug 05, 2010 | 59.23 | 60.08 | 58.32 | 58.69 | 3,860,066 | -1.08(-1.80%) |
Aug 04, 2010 | 59.70 | 60.03 | 58.82 | 59.77 | 3,449,123 | +0.31(+0.51%) |
Aug 03, 2010 | 57.69 | 59.56 | 57.00 | 59.47 | 4,584,993 | +1.48(+2.54%) |