Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 67.21 | 68.50 | 66.72 | 67.30 | 9,996 | -0.91(-1.33%) |
Aug 30, 2010 | 68.73 | 69.77 | 68.14 | 68.21 | 1,883,219 | -1.21(-1.74%) |
Aug 27, 2010 | 69.41 | 69.51 | 67.20 | 69.41 | 2,249,706 | +1.21(+1.77%) |
Aug 26, 2010 | 67.70 | 69.11 | 67.70 | 68.21 | 2,685,640 | +0.27(+0.39%) |
Aug 25, 2010 | 67.39 | 68.28 | 66.65 | 67.94 | 3,138,333 | -0.29(-0.43%) |
Aug 24, 2010 | 69.24 | 69.61 | 67.40 | 68.23 | 31,784 | -2.03(-2.89%) |
Aug 23, 2010 | 70.98 | 71.84 | 70.17 | 70.26 | 3,039,157 | +0.18(+0.26%) |
Aug 20, 2010 | 69.93 | 70.45 | 69.00 | 70.08 | 2,981,794 | -0.30(-0.43%) |
Aug 19, 2010 | 72.04 | 72.40 | 69.83 | 70.38 | 9,714 | -2.12(-2.93%) |
Aug 18, 2010 | 72.07 | 72.94 | 71.38 | 72.50 | 2,919,645 | +0.24(+0.33%) |
Aug 17, 2010 | 70.70 | 72.87 | 70.52 | 72.26 | 11,746 | +2.40(+3.43%) |
Aug 16, 2010 | 69.17 | 70.31 | 68.91 | 69.86 | 2,251,969 | +0.16(+0.22%) |
Aug 13, 2010 | 69.71 | 70.92 | 69.69 | 69.71 | 2,286,215 | -0.98(-1.39%) |
Aug 12, 2010 | 70.53 | 70.91 | 69.79 | 70.69 | 3,508,046 | -1.03(-1.43%) |
Aug 11, 2010 | 73.69 | 73.75 | 71.15 | 71.72 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.61 | 74.61 | 74.00 | 74.54 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.81 | 75.70 | 73.78 | 75.31 | 3,379,253 | +1.70(+2.31%) |
Aug 06, 2010 | 73.61 | 74.02 | 72.54 | 73.61 | 2,139,220 | -0.37(-0.50%) |
Aug 05, 2010 | 73.49 | 74.24 | 73.20 | 73.98 | 2,872,287 | -0.18(-0.24%) |
Aug 04, 2010 | 72.49 | 74.27 | 72.25 | 74.16 | 11,041 | +2.01(+2.79%) |
Aug 03, 2010 | 72.87 | 72.87 | 71.39 | 72.15 | 4,410 | -0.84(-1.15%) |
Aug 02, 2010 | 72.38 | 73.05 | 71.69 | 72.99 | 2,873,403 | +1.77(+2.48%) |
Jul 30, 2010 | 71.22 | 71.60 | 69.60 | 71.22 | 2,843,970 | +0.41(+0.58%) |
Jul 29, 2010 | 72.01 | 72.19 | 70.01 | 70.80 | 2,706,956 | -0.26(-0.36%) |
Jul 28, 2010 | 71.06 | 71.65 | 70.23 | 71.06 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 71.06 | 72.68 | 70.58 | 71.06 | 51,308 | -0.88(-1.22%) |
Jul 26, 2010 | 70.97 | 72.16 | 70.74 | 71.94 | 8,397,952 | +3.82(+5.61%) |
Jul 23, 2010 | 67.72 | 68.16 | 66.92 | 68.12 | 3,243,646 | +0.37(+0.55%) |
Jul 22, 2010 | 65.32 | 67.93 | 65.32 | 67.75 | 14,783 | +3.88(+6.08%) |
Jul 21, 2010 | 66.02 | 66.06 | 63.28 | 63.87 | 3,495,919 | -1.62(-2.48%) |
Jul 20, 2010 | 65.49 | 65.60 | 63.20 | 65.49 | 2,670,320 | +0.79(+1.23%) |
Jul 19, 2010 | 64.63 | 64.89 | 63.58 | 64.70 | 2,605,441 | +0.33(+0.51%) |
Jul 16, 2010 | 64.37 | 66.42 | 64.16 | 64.37 | 3,505,332 | -1.67(-2.53%) |
Jul 15, 2010 | 67.94 | 67.98 | 65.77 | 66.04 | 4,502,413 | -1.88(-2.77%) |
Jul 14, 2010 | 66.44 | 68.26 | 66.35 | 67.92 | 16,636 | +1.24(+1.86%) |
Jul 13, 2010 | 64.84 | 67.02 | 64.80 | 66.68 | 115 | +2.70(+4.22%) |
Jul 12, 2010 | 64.89 | 65.05 | 63.48 | 63.98 | 3,364,195 | -0.05(-0.08%) |
Jul 09, 2010 | 64.03 | 64.15 | 62.56 | 64.03 | 4,057,399 | +0.47(+0.73%) |
Jul 08, 2010 | 63.40 | 64.22 | 62.66 | 63.57 | 22,718 | +0.68(+1.08%) |
Jul 07, 2010 | 61.25 | 62.90 | 60.88 | 62.88 | 5,609,864 | +1.89(+3.10%) |
Jul 06, 2010 | 62.31 | 62.73 | 60.44 | 60.99 | 726 | -0.61(-0.99%) |
Jul 02, 2010 | 61.61 | 62.63 | 61.27 | 61.61 | 5,470,976 | -0.35(-0.57%) |
Jul 01, 2010 | 61.96 | 62.28 | 60.20 | 61.96 | 7,606,609 | +1.48(+2.44%) |
Jun 30, 2010 | 61.66 | 62.03 | 60.37 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.64 | 64.07 | 61.20 | 61.61 | 9,425 | -3.93(-5.99%) |
Jun 25, 2010 | 65.53 | 65.77 | 64.20 | 65.53 | 9,289,671 | +0.00(+0.00%) |
Jun 24, 2010 | 65.76 | 66.71 | 65.31 | 65.53 | 4,767,043 | -0.54(-0.82%) |
Jun 23, 2010 | 65.94 | 66.62 | 65.08 | 66.08 | 4,654,803 | +0.34(+0.51%) |
Jun 22, 2010 | 67.74 | 68.12 | 65.46 | 65.74 | 11,154 | -2.05(-3.03%) |
Jun 21, 2010 | 68.75 | 69.10 | 67.31 | 67.79 | 3,878,412 | -0.10(-0.15%) |
Jun 18, 2010 | 67.90 | 68.00 | 67.21 | 67.90 | 4,327,329 | +0.51(+0.76%) |
Jun 17, 2010 | 67.72 | 67.74 | 66.54 | 67.39 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.23 | 70.79 | 67.22 | 67.35 | 17,453,654 | -4.26(-5.95%) |
Jun 15, 2010 | 70.83 | 71.74 | 70.42 | 71.61 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.93 | 71.07 | 69.56 | 70.18 | 4,071,045 | +0.72(+1.04%) |
Jun 11, 2010 | 68.51 | 69.55 | 67.90 | 69.46 | 2,793,002 | +0.32(+0.46%) |
Jun 10, 2010 | 68.18 | 69.21 | 67.75 | 69.14 | 9,344 | +2.33(+3.49%) |
Jun 09, 2010 | 68.38 | 69.13 | 66.44 | 66.81 | 3,988,586 | -0.97(-1.44%) |
Jun 08, 2010 | 66.39 | 68.06 | 65.50 | 67.78 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.86 | 68.86 | 65.86 | 65.92 | 4,692,797 | -2.46(-3.59%) |
Jun 04, 2010 | 68.37 | 71.17 | 67.92 | 68.37 | 4,508,574 | -3.97(-5.49%) |
Jun 03, 2010 | 72.22 | 73.09 | 71.21 | 72.34 | 2,548,038 | +0.57(+0.79%) |
Jun 02, 2010 | 70.58 | 71.85 | 70.20 | 71.78 | 20,399 | +1.75(+2.50%) |