Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2010 | 57.11 | 58.20 | 56.84 | 57.36 | 637,986 | -0.07(-0.12%) |
Jul 30, 2010 | 57.39 | 57.70 | 56.50 | 57.43 | 605,169 | +0.34(+0.60%) |
Jul 29, 2010 | 57.95 | 57.95 | 56.18 | 57.09 | 901,919 | -0.18(-0.31%) |
Jul 28, 2010 | 56.75 | 57.79 | 56.40 | 57.27 | 580,633 | +0.52(+0.92%) |
Jul 27, 2010 | 57.80 | 57.85 | 56.08 | 56.75 | 929,158 | -1.43(-2.46%) |
Jul 26, 2010 | 59.90 | 59.90 | 58.06 | 58.18 | 626,739 | -1.20(-2.02%) |
Jul 23, 2010 | 60.00 | 60.26 | 58.99 | 59.38 | 786,088 | -0.52(-0.87%) |
Jul 22, 2010 | 59.00 | 60.77 | 59.00 | 59.90 | 1,079,393 | +0.93(+1.58%) |
Jul 21, 2010 | 59.50 | 59.67 | 58.51 | 58.97 | 588,986 | -0.40(-0.67%) |
Jul 20, 2010 | 58.20 | 59.85 | 58.20 | 59.37 | 659,022 | +1.05(+1.80%) |
Jul 19, 2010 | 58.35 | 58.56 | 57.13 | 58.32 | 970,715 | -0.83(-1.40%) |
Jul 16, 2010 | 59.75 | 59.75 | 58.50 | 59.15 | 793,536 | -1.52(-2.51%) |
Jul 15, 2010 | 60.66 | 60.68 | 59.61 | 60.67 | 594,533 | +0.49(+0.81%) |
Jul 14, 2010 | 59.77 | 60.44 | 59.06 | 60.18 | 701,859 | +0.73(+1.23%) |
Jul 13, 2010 | 60.91 | 61.00 | 59.37 | 59.45 | 1,048,459 | -0.32(-0.54%) |
Jul 12, 2010 | 59.89 | 60.04 | 58.93 | 59.77 | 764,413 | -0.21(-0.35%) |
Jul 09, 2010 | 60.12 | 60.53 | 59.60 | 59.98 | 890,395 | +0.39(+0.65%) |
Jul 08, 2010 | 60.90 | 60.90 | 58.69 | 59.59 | 622,155 | -1.18(-1.94%) |
Jul 07, 2010 | 59.55 | 60.77 | 58.79 | 60.77 | 1,026,572 | +0.88(+1.47%) |
Jul 06, 2010 | 61.00 | 61.08 | 59.31 | 59.89 | 947,364 | -1.18(-1.93%) |
Jul 02, 2010 | 62.11 | 62.34 | 60.81 | 61.07 | 696,052 | -3.51(-5.44%) |
Jun 30, 2010 | 63.72 | 65.22 | 63.72 | 64.58 | 848,697 | +0.43(+0.67%) |
Jun 29, 2010 | 64.21 | 65.29 | 63.57 | 64.15 | 692,235 | -0.80(-1.23%) |
Jun 25, 2010 | 64.65 | 65.74 | 64.30 | 64.95 | 599,945 | +0.84(+1.31%) |
Jun 24, 2010 | 63.98 | 65.39 | 63.95 | 64.11 | 615,595 | +0.31(+0.49%) |
Jun 23, 2010 | 63.33 | 64.58 | 63.30 | 63.80 | 815,123 | +0.10(+0.16%) |
Jun 22, 2010 | 63.55 | 64.00 | 63.05 | 63.70 | 599,986 | -0.26(-0.41%) |
Jun 21, 2010 | 65.87 | 65.98 | 63.66 | 63.96 | 819,583 | -2.18(-3.30%) |
Jun 18, 2010 | 66.15 | 66.98 | 65.96 | 66.14 | 1,494,216 | +0.70(+1.07%) |
Jun 17, 2010 | 64.59 | 65.90 | 64.50 | 65.44 | 871,298 | +1.78(+2.80%) |
Jun 16, 2010 | 62.73 | 64.20 | 62.65 | 63.66 | 614,859 | +0.99(+1.58%) |
Jun 15, 2010 | 60.99 | 62.74 | 60.90 | 62.67 | 836,265 | +1.76(+2.89%) |
Jun 14, 2010 | 61.79 | 61.87 | 60.61 | 60.91 | 663,896 | -1.35(-2.17%) |
Jun 11, 2010 | 62.20 | 62.75 | 61.61 | 62.26 | 565,301 | +0.76(+1.24%) |
Jun 10, 2010 | 60.54 | 62.00 | 60.40 | 61.50 | 826,162 | +0.36(+0.59%) |
Jun 09, 2010 | 62.32 | 62.61 | 60.83 | 61.14 | 517,576 | -1.61(-2.57%) |
Jun 08, 2010 | 63.01 | 64.26 | 62.52 | 62.75 | 850,047 | -0.27(-0.43%) |
Jun 07, 2010 | 61.08 | 63.54 | 60.58 | 63.02 | 677,457 | +2.00(+3.28%) |
Jun 04, 2010 | 61.10 | 61.93 | 60.42 | 61.02 | 740,838 | -0.34(-0.55%) |
Jun 03, 2010 | 62.53 | 62.53 | 60.69 | 61.36 | 692,619 | -0.89(-1.43%) |
Jun 02, 2010 | 61.20 | 62.25 | 60.56 | 62.25 | 729,958 | +1.07(+1.75%) |