Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 64.74 | 65.19 | 63.69 | 64.13 | 3,650,188 | -0.63(-0.97%) |
Oct 28, 2010 | 65.41 | 65.80 | 63.60 | 64.76 | 2,807,051 | -0.55(-0.84%) |
Oct 27, 2010 | 63.42 | 65.36 | 63.20 | 65.31 | 4,761,605 | +3.93(+6.40%) |
Oct 25, 2010 | 60.49 | 61.86 | 60.16 | 61.38 | 5,128,383 | +0.58(+0.95%) |
Oct 22, 2010 | 57.99 | 61.95 | 57.60 | 60.80 | 10,850,181 | +2.38(+4.07%) |
Oct 21, 2010 | 57.21 | 59.57 | 57.00 | 58.42 | 6,976,818 | +1.70(+3.00%) |
Oct 20, 2010 | 57.40 | 57.63 | 56.57 | 56.72 | 4,111,951 | -0.04(-0.07%) |
Oct 19, 2010 | 57.00 | 57.75 | 56.29 | 56.76 | 4,321,121 | -1.77(-3.02%) |
Oct 18, 2010 | 59.17 | 60.00 | 57.73 | 58.53 | 3,865,506 | -0.66(-1.12%) |
Oct 15, 2010 | 59.26 | 59.60 | 58.55 | 59.19 | 3,626,614 | +0.27(+0.46%) |
Oct 14, 2010 | 58.69 | 59.10 | 57.71 | 58.92 | 3,405,645 | +0.21(+0.36%) |
Oct 13, 2010 | 57.43 | 58.95 | 56.55 | 58.71 | 6,228,792 | +1.27(+2.21%) |
Oct 12, 2010 | 55.83 | 57.66 | 55.12 | 57.44 | 7,289,844 | +1.75(+3.14%) |
Oct 11, 2010 | 59.45 | 59.54 | 55.45 | 55.69 | 10,107,934 | -3.97(-6.65%) |
Oct 08, 2010 | 60.83 | 60.95 | 58.54 | 59.66 | 5,077,652 | -0.80(-1.32%) |
Oct 07, 2010 | 61.03 | 61.10 | 58.03 | 60.46 | 8,777,435 | +0.31(+0.52%) |
Oct 06, 2010 | 69.33 | 69.34 | 59.58 | 60.15 | 17,987,328 | -9.85(-14.07%) |
Oct 05, 2010 | 68.13 | 70.44 | 67.89 | 70.00 | 2,627,896 | +2.59(+3.84%) |
Oct 04, 2010 | 67.99 | 68.31 | 65.83 | 67.41 | 4,407,636 | -0.53(-0.78%) |
Oct 01, 2010 | 69.20 | 70.81 | 67.65 | 67.94 | 3,044,469 | -0.30(-0.44%) |
Sep 30, 2010 | 70.75 | 71.62 | 68.14 | 68.24 | 3,597,063 | -1.97(-2.81%) |
Sep 29, 2010 | 71.44 | 71.44 | 69.57 | 70.21 | 2,675,624 | -0.85(-1.20%) |
Sep 28, 2010 | 69.37 | 71.93 | 68.12 | 71.06 | 3,498,759 | +1.58(+2.27%) |
Sep 27, 2010 | 70.29 | 70.69 | 69.42 | 69.48 | 1,512,550 | -1.07(-1.52%) |
Sep 24, 2010 | 69.65 | 71.00 | 69.20 | 70.55 | 2,435,655 | +2.12(+3.10%) |
Sep 23, 2010 | 67.03 | 69.26 | 66.39 | 68.43 | 3,000,787 | +1.15(+1.71%) |
Sep 22, 2010 | 69.16 | 69.98 | 67.12 | 67.28 | 3,372,882 | -1.93(-2.79%) |
Sep 21, 2010 | 70.47 | 70.49 | 68.42 | 69.21 | 2,691,646 | -0.88(-1.26%) |
Sep 20, 2010 | 68.69 | 70.22 | 68.32 | 70.09 | 2,149,604 | +1.88(+2.76%) |
Sep 17, 2010 | 67.17 | 68.74 | 66.99 | 68.21 | 3,326,737 | +1.25(+1.87%) |
Sep 15, 2010 | 67.30 | 67.55 | 66.48 | 66.96 | 2,527,393 | -0.44(-0.65%) |
Sep 14, 2010 | 65.42 | 68.28 | 65.33 | 67.40 | 5,845,645 | +1.72(+2.62%) |
Sep 13, 2010 | 64.02 | 65.87 | 64.01 | 65.68 | 3,801,157 | +1.99(+3.12%) |
Sep 10, 2010 | 63.08 | 64.24 | 62.69 | 63.69 | 3,188,196 | +0.90(+1.43%) |
Sep 09, 2010 | 63.78 | 63.83 | 62.31 | 62.79 | 3,154,450 | -0.73(-1.15%) |
Sep 08, 2010 | 61.98 | 63.90 | 61.77 | 63.52 | 4,701,145 | +1.86(+3.02%) |
Sep 07, 2010 | 61.86 | 62.27 | 61.23 | 61.66 | 1,956,049 | -0.28(-0.45%) |
Sep 03, 2010 | 62.00 | 62.86 | 61.86 | 61.94 | 2,855,851 | +0.42(+0.68%) |
Sep 02, 2010 | 60.65 | 61.58 | 60.51 | 61.52 | 2,462,580 | +1.14(+1.89%) |
Sep 01, 2010 | 58.95 | 60.60 | 58.77 | 60.38 | 4,030,597 | +2.44(+4.21%) |
Aug 31, 2010 | 58.08 | 58.49 | 57.39 | 57.94 | 2,502,109 | -0.12(-0.21%) |
Aug 30, 2010 | 58.43 | 59.18 | 58.06 | 58.06 | 2,144,707 | -0.62(-1.06%) |
Aug 27, 2010 | 58.34 | 58.82 | 57.31 | 58.68 | 2,639,044 | +0.48(+0.82%) |
Aug 26, 2010 | 58.57 | 58.96 | 58.03 | 58.20 | 2,889,246 | +0.31(+0.54%) |
Aug 25, 2010 | 58.23 | 58.81 | 57.56 | 57.89 | 2,663,684 | -0.54(-0.92%) |
Aug 24, 2010 | 57.85 | 58.78 | 57.21 | 58.43 | 3,203,181 | +0.12(+0.21%) |
Aug 23, 2010 | 59.51 | 60.68 | 58.24 | 58.31 | 3,075,804 | -0.90(-1.52%) |
Aug 20, 2010 | 57.98 | 59.53 | 57.74 | 59.21 | 2,878,954 | +1.27(+2.19%) |
Aug 19, 2010 | 58.80 | 59.39 | 57.90 | 57.94 | 4,648,336 | -0.78(-1.33%) |
Aug 18, 2010 | 58.56 | 59.15 | 57.05 | 58.72 | 3,700,487 | +0.20(+0.33%) |
Aug 17, 2010 | 57.54 | 58.91 | 57.16 | 58.52 | 3,911,086 | +1.53(+2.69%) |
Aug 16, 2010 | 56.16 | 57.68 | 55.79 | 56.99 | 2,486,692 | +0.23(+0.41%) |
Aug 13, 2010 | 55.77 | 57.41 | 55.77 | 56.76 | 3,548,311 | +0.54(+0.96%) |
Aug 12, 2010 | 54.61 | 56.43 | 53.61 | 56.22 | 3,826,960 | +0.38(+0.68%) |
Aug 11, 2010 | 56.98 | 56.99 | 55.62 | 55.84 | 3,002,285 | -2.04(-3.52%) |
Aug 10, 2010 | 57.79 | 58.25 | 57.07 | 57.88 | 2,369,940 | -0.46(-0.79%) |
Aug 09, 2010 | 57.89 | 59.04 | 57.89 | 58.34 | 2,287,974 | +0.02(+0.03%) |
Aug 06, 2010 | 56.98 | 58.40 | 56.63 | 58.32 | 4,017,255 | +0.65(+1.13%) |
Aug 05, 2010 | 57.74 | 57.82 | 57.26 | 57.67 | 2,304,041 | -0.33(-0.57%) |
Aug 04, 2010 | 56.54 | 58.28 | 56.50 | 58.00 | 3,903,224 | +1.47(+2.60%) |
Aug 03, 2010 | 55.62 | 57.28 | 55.22 | 56.53 | 3,969,421 | +0.70(+1.25%) |