Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 76.44 | 79.78 | 76.44 | 79.10 | 1,098,693 | +1.87(+2.42%) |
Oct 28, 2010 | 75.90 | 77.37 | 74.35 | 77.23 | 1,239,509 | +4.39(+6.03%) |
Oct 27, 2010 | 72.98 | 73.18 | 71.49 | 72.84 | 519,242 | -0.10(-0.14%) |
Oct 25, 2010 | 72.95 | 73.25 | 72.50 | 72.94 | 444,407 | +0.77(+1.07%) |
Oct 22, 2010 | 71.30 | 72.30 | 70.79 | 72.17 | 397,668 | +1.05(+1.48%) |
Oct 21, 2010 | 71.30 | 72.43 | 70.83 | 71.12 | 1,024,522 | -0.38(-0.53%) |
Oct 20, 2010 | 70.35 | 72.18 | 70.35 | 71.50 | 531,454 | +0.96(+1.36%) |
Oct 19, 2010 | 71.82 | 72.04 | 70.00 | 70.54 | 873,659 | -2.90(-3.95%) |
Oct 18, 2010 | 73.39 | 73.85 | 72.68 | 73.44 | 268,387 | -0.05(-0.07%) |
Oct 15, 2010 | 73.25 | 73.55 | 72.70 | 73.49 | 433,118 | -0.18(-0.24%) |
Oct 14, 2010 | 74.45 | 74.62 | 73.31 | 73.67 | 730,542 | -0.85(-1.14%) |
Oct 13, 2010 | 73.75 | 75.00 | 73.63 | 74.52 | 1,608,009 | +1.51(+2.07%) |
Oct 12, 2010 | 72.88 | 73.63 | 72.08 | 73.01 | 439,765 | -0.47(-0.64%) |
Oct 08, 2010 | 73.00 | 74.10 | 72.81 | 73.48 | 595,426 | +0.86(+1.18%) |
Oct 07, 2010 | 75.06 | 75.35 | 72.11 | 72.62 | 1,012,601 | -2.38(-3.17%) |
Oct 06, 2010 | 74.51 | 75.09 | 74.00 | 75.00 | 1,086,522 | +0.71(+0.96%) |
Oct 05, 2010 | 72.84 | 74.92 | 72.75 | 74.29 | 903,985 | +2.31(+3.21%) |
Oct 04, 2010 | 72.20 | 72.75 | 70.88 | 71.98 | 564,571 | -0.55(-0.76%) |
Oct 01, 2010 | 73.38 | 73.89 | 72.34 | 72.53 | 625,452 | -0.62(-0.85%) |
Sep 30, 2010 | 73.00 | 73.41 | 71.23 | 73.15 | 1,055,361 | +0.22(+0.30%) |
Sep 29, 2010 | 72.68 | 73.20 | 72.35 | 72.93 | 719,389 | -0.18(-0.25%) |
Sep 28, 2010 | 71.09 | 73.18 | 70.40 | 73.11 | 1,004,041 | +2.10(+2.96%) |
Sep 27, 2010 | 71.20 | 71.63 | 71.00 | 71.01 | 519,087 | +0.04(+0.06%) |
Sep 24, 2010 | 72.34 | 72.58 | 70.77 | 70.97 | 652,017 | -0.86(-1.20%) |
Sep 23, 2010 | 71.58 | 72.68 | 70.84 | 71.83 | 772,730 | +0.25(+0.35%) |
Sep 22, 2010 | 70.96 | 72.00 | 70.86 | 71.58 | 750,236 | +1.35(+1.92%) |
Sep 21, 2010 | 70.01 | 70.45 | 68.10 | 70.23 | 776,855 | -0.08(-0.11%) |
Sep 20, 2010 | 70.20 | 71.32 | 70.10 | 70.31 | 599,096 | +0.11(+0.16%) |
Sep 17, 2010 | 70.30 | 70.45 | 69.54 | 70.20 | 2,484,340 | +1.29(+1.87%) |
Sep 15, 2010 | 69.00 | 69.97 | 68.65 | 68.91 | 586,035 | -0.11(-0.16%) |
Sep 14, 2010 | 67.80 | 69.74 | 66.69 | 69.02 | 752,246 | +2.33(+3.49%) |
Sep 13, 2010 | 66.99 | 67.10 | 65.89 | 66.69 | 512,401 | -0.41(-0.61%) |
Sep 10, 2010 | 66.15 | 67.17 | 66.12 | 67.10 | 383,385 | +0.40(+0.60%) |
Sep 09, 2010 | 67.71 | 67.75 | 65.70 | 66.70 | 624,165 | -1.05(-1.55%) |
Sep 08, 2010 | 68.85 | 69.45 | 67.75 | 67.75 | 375,715 | -1.33(-1.93%) |
Sep 07, 2010 | 68.97 | 69.74 | 68.74 | 69.08 | 386,850 | +1.14(+1.68%) |
Sep 03, 2010 | 67.65 | 68.15 | 66.93 | 67.94 | 540,889 | -0.70(-1.02%) |
Sep 02, 2010 | 68.20 | 69.12 | 67.92 | 68.64 | 651,796 | +0.88(+1.30%) |
Sep 01, 2010 | 69.32 | 69.61 | 67.55 | 67.76 | 621,245 | -1.68(-2.42%) |
Aug 31, 2010 | 69.60 | 70.76 | 68.99 | 69.44 | 956,177 | +0.57(+0.83%) |
Aug 30, 2010 | 68.80 | 69.23 | 68.39 | 68.87 | 426,268 | +0.27(+0.39%) |
Aug 27, 2010 | 67.94 | 68.83 | 67.41 | 68.60 | 622,595 | +0.83(+1.22%) |
Aug 26, 2010 | 67.50 | 68.20 | 67.10 | 67.77 | 882,966 | +0.20(+0.30%) |
Aug 25, 2010 | 67.20 | 67.70 | 64.87 | 67.57 | 957,879 | +1.30(+1.96%) |
Aug 24, 2010 | 64.68 | 67.02 | 64.68 | 66.27 | 860,497 | +0.58(+0.88%) |
Aug 23, 2010 | 65.86 | 66.00 | 65.35 | 65.69 | 389,668 | -0.54(-0.82%) |
Aug 20, 2010 | 65.29 | 66.30 | 65.00 | 66.23 | 606,207 | +0.54(+0.82%) |
Aug 19, 2010 | 65.30 | 65.83 | 65.03 | 65.69 | 707,022 | +0.80(+1.23%) |
Aug 18, 2010 | 63.60 | 65.62 | 63.12 | 64.89 | 803,527 | +0.81(+1.26%) |
Aug 17, 2010 | 65.00 | 65.00 | 64.00 | 64.08 | 471,791 | -1.25(-1.91%) |
Aug 16, 2010 | 65.00 | 65.43 | 64.56 | 65.33 | 545,557 | +1.00(+1.55%) |
Aug 13, 2010 | 63.88 | 64.39 | 63.69 | 64.33 | 651,422 | -0.26(-0.40%) |
Aug 12, 2010 | 64.00 | 64.79 | 63.89 | 64.59 | 1,408,909 | +1.57(+2.49%) |
Aug 11, 2010 | 62.95 | 63.60 | 61.89 | 63.02 | 798,746 | +0.17(+0.27%) |
Aug 10, 2010 | 61.03 | 62.94 | 60.84 | 62.85 | 675,479 | +1.09(+1.76%) |
Aug 09, 2010 | 61.40 | 61.92 | 60.65 | 61.76 | 1,149,812 | +0.39(+0.64%) |
Aug 06, 2010 | 60.20 | 61.60 | 60.16 | 61.37 | 1,537,540 | +1.76(+2.95%) |
Aug 05, 2010 | 59.55 | 59.87 | 58.89 | 59.61 | 499,198 | -0.06(-0.10%) |
Aug 04, 2010 | 59.01 | 59.76 | 58.26 | 59.67 | 1,079,747 | +2.31(+4.03%) |