Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.12 | 66.52 | 65.45 | 66.14 | 483,261 | +0.46(+0.71%) |
Sep 29, 2010 | 66.26 | 66.42 | 65.59 | 65.68 | 493,615 | -0.58(-0.88%) |
Sep 28, 2010 | 66.11 | 66.41 | 65.64 | 66.26 | 330,068 | +0.29(+0.43%) |
Sep 27, 2010 | 65.31 | 66.08 | 65.26 | 65.97 | 306,027 | +0.88(+1.36%) |
Sep 24, 2010 | 65.56 | 65.85 | 64.69 | 65.09 | 285,945 | +0.18(+0.28%) |
Sep 23, 2010 | 64.86 | 65.29 | 64.69 | 64.91 | 167,338 | -0.08(-0.13%) |
Sep 22, 2010 | 65.41 | 65.50 | 64.86 | 64.99 | 251,240 | +0.08(+0.13%) |
Sep 21, 2010 | 65.45 | 65.68 | 64.65 | 64.91 | 111 | -0.92(-1.40%) |
Sep 20, 2010 | 65.21 | 65.90 | 65.17 | 65.83 | 607,373 | +0.78(+1.20%) |
Sep 17, 2010 | 65.05 | 65.23 | 64.57 | 65.05 | 292,470 | -0.34(-0.51%) |
Sep 15, 2010 | 65.12 | 65.42 | 65.04 | 65.39 | 337,685 | +0.17(+0.26%) |
Sep 14, 2010 | 65.10 | 65.24 | 64.61 | 65.22 | 341,898 | +0.56(+0.86%) |
Sep 13, 2010 | 64.55 | 64.85 | 64.24 | 64.66 | 335,456 | +0.74(+1.16%) |
Sep 10, 2010 | 64.14 | 64.14 | 63.70 | 63.92 | 304,227 | +0.14(+0.22%) |
Sep 09, 2010 | 63.67 | 64.13 | 63.49 | 63.77 | 439,170 | +0.60(+0.95%) |
Sep 08, 2010 | 62.37 | 63.33 | 62.37 | 63.18 | 587,793 | +0.83(+1.33%) |
Sep 07, 2010 | 62.79 | 62.86 | 61.98 | 62.34 | 368,259 | -0.48(-0.77%) |
Sep 03, 2010 | 63.00 | 63.17 | 62.64 | 62.83 | 328,422 | +0.39(+0.63%) |
Sep 02, 2010 | 62.60 | 62.93 | 61.85 | 62.43 | 262,009 | +0.03(+0.04%) |
Sep 01, 2010 | 61.22 | 62.44 | 61.13 | 62.41 | 464,818 | +1.96(+3.24%) |
Aug 31, 2010 | 60.23 | 60.50 | 59.87 | 60.45 | 225,853 | +0.04(+0.07%) |
Aug 30, 2010 | 60.31 | 60.83 | 60.15 | 60.41 | 342,607 | +0.21(+0.34%) |
Aug 27, 2010 | 60.20 | 60.49 | 59.47 | 60.20 | 196,883 | +0.75(+1.26%) |
Aug 26, 2010 | 59.82 | 60.28 | 59.12 | 59.45 | 353,452 | +0.11(+0.18%) |
Aug 25, 2010 | 59.65 | 59.75 | 59.04 | 59.34 | 168,016 | -0.87(-1.44%) |
Aug 24, 2010 | 59.93 | 60.24 | 59.25 | 60.21 | 671 | -0.21(-0.35%) |
Aug 23, 2010 | 60.65 | 61.04 | 60.26 | 60.42 | 334,571 | -0.14(-0.24%) |
Aug 20, 2010 | 59.84 | 60.58 | 59.57 | 60.57 | 154,732 | +0.55(+0.92%) |
Aug 19, 2010 | 60.54 | 60.58 | 59.48 | 60.01 | 310,710 | -0.44(-0.72%) |
Aug 18, 2010 | 60.43 | 60.67 | 60.16 | 60.45 | 339,853 | +0.22(+0.37%) |
Aug 17, 2010 | 60.00 | 60.36 | 59.89 | 60.23 | 224,336 | +0.64(+1.08%) |
Aug 16, 2010 | 58.92 | 59.58 | 58.80 | 59.58 | 209,784 | +0.88(+1.51%) |
Aug 13, 2010 | 58.70 | 58.89 | 57.82 | 58.70 | 268,601 | +1.11(+1.92%) |
Aug 12, 2010 | 56.99 | 57.99 | 56.74 | 57.59 | 333,327 | +0.16(+0.28%) |
Aug 11, 2010 | 58.05 | 58.57 | 57.27 | 57.43 | 236,996 | -1.57(-2.65%) |
Aug 10, 2010 | 58.27 | 59.03 | 57.98 | 58.99 | 446,997 | +0.02(+0.03%) |
Aug 09, 2010 | 58.93 | 59.07 | 58.54 | 58.98 | 280,311 | +0.59(+1.00%) |
Aug 06, 2010 | 58.39 | 58.43 | 57.29 | 58.39 | 532,152 | +0.36(+0.62%) |
Aug 05, 2010 | 57.70 | 58.11 | 57.55 | 58.03 | 438,930 | +0.26(+0.45%) |
Aug 04, 2010 | 57.22 | 57.81 | 57.22 | 57.77 | 357,274 | +0.26(+0.45%) |
Aug 03, 2010 | 57.35 | 57.81 | 57.19 | 57.51 | 324,580 | +0.20(+0.34%) |
Aug 02, 2010 | 56.86 | 57.64 | 56.77 | 57.31 | 442,610 | +1.33(+2.38%) |
Jul 30, 2010 | 55.98 | 56.29 | 55.06 | 55.98 | 340,819 | +0.08(+0.14%) |
Jul 29, 2010 | 56.68 | 56.68 | 55.72 | 55.90 | 403,533 | -0.26(-0.46%) |
Jul 28, 2010 | 57.05 | 57.05 | 56.03 | 56.16 | 361,113 | -0.88(-1.54%) |
Jul 27, 2010 | 57.39 | 57.56 | 56.88 | 57.04 | 228,320 | +0.29(+0.52%) |
Jul 26, 2010 | 56.72 | 56.84 | 56.30 | 56.74 | 325,832 | +0.36(+0.63%) |
Jul 23, 2010 | 56.13 | 56.42 | 55.78 | 56.38 | 209,857 | +0.45(+0.80%) |
Jul 22, 2010 | 55.94 | 56.57 | 55.67 | 55.94 | 234,584 | +0.55(+0.98%) |
Jul 21, 2010 | 54.37 | 55.54 | 54.37 | 55.39 | 349,967 | +1.09(+2.01%) |
Jul 20, 2010 | 53.38 | 54.31 | 53.11 | 54.30 | 187,335 | +0.73(+1.37%) |
Jul 19, 2010 | 53.33 | 53.95 | 52.75 | 53.57 | 183,217 | +1.12(+2.13%) |
Jul 16, 2010 | 52.45 | 53.61 | 52.43 | 52.45 | 158,082 | -1.33(-2.48%) |
Jul 15, 2010 | 53.61 | 53.92 | 53.21 | 53.78 | 162,931 | +0.10(+0.18%) |
Jul 14, 2010 | 53.08 | 53.71 | 53.06 | 53.69 | 325,400 | +0.39(+0.74%) |
Jul 13, 2010 | 53.18 | 53.35 | 52.98 | 53.29 | 289,710 | +0.60(+1.14%) |
Jul 12, 2010 | 52.83 | 53.01 | 52.40 | 52.69 | 467,527 | -0.21(-0.41%) |
Jul 09, 2010 | 52.91 | 53.21 | 52.63 | 52.91 | 144,283 | +0.12(+0.22%) |
Jul 08, 2010 | 52.81 | 53.03 | 52.42 | 52.79 | 369,762 | +0.19(+0.36%) |
Jul 07, 2010 | 51.55 | 52.61 | 51.49 | 52.60 | 165,652 | +0.86(+1.66%) |
Jul 06, 2010 | 51.92 | 52.27 | 51.18 | 51.75 | 228,268 | +0.44(+0.85%) |
Jul 02, 2010 | 51.31 | 51.76 | 50.72 | 51.31 | 158,356 | +0.60(+1.18%) |