Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 75.50 | 77.78 | 74.80 | 75.50 | 2,823 | -1.75(-2.26%) |
Sep 29, 2010 | 78.01 | 78.38 | 76.70 | 77.25 | 270,677 | -0.87(-1.11%) |
Sep 28, 2010 | 76.27 | 78.22 | 74.63 | 78.12 | 190 | +2.11(+2.77%) |
Sep 27, 2010 | 76.71 | 77.21 | 75.62 | 76.01 | 249,708 | -0.67(-0.88%) |
Sep 24, 2010 | 74.85 | 76.73 | 74.43 | 76.68 | 163,177 | +3.07(+4.17%) |
Sep 23, 2010 | 73.97 | 74.95 | 73.47 | 73.61 | 791 | -0.72(-0.97%) |
Sep 22, 2010 | 75.32 | 76.57 | 74.10 | 74.33 | 251,178 | -1.10(-1.46%) |
Sep 21, 2010 | 76.28 | 76.53 | 75.35 | 75.43 | 294,692 | -0.89(-1.16%) |
Sep 20, 2010 | 74.01 | 76.44 | 73.04 | 76.32 | 212,413 | +2.50(+3.38%) |
Sep 17, 2010 | 73.82 | 75.06 | 72.92 | 73.82 | 347,073 | -2.92(-3.80%) |
Sep 15, 2010 | 75.21 | 76.97 | 74.50 | 76.74 | 162,155 | +0.96(+1.27%) |
Sep 14, 2010 | 76.41 | 76.71 | 75.48 | 75.78 | 7,060 | -0.74(-0.96%) |
Sep 13, 2010 | 76.47 | 76.85 | 75.83 | 76.51 | 223,430 | +0.81(+1.07%) |
Sep 10, 2010 | 74.87 | 76.33 | 74.70 | 75.70 | 153,006 | +1.10(+1.47%) |
Sep 09, 2010 | 75.01 | 76.14 | 73.94 | 74.60 | 210,891 | +0.41(+0.55%) |
Sep 08, 2010 | 73.65 | 74.58 | 73.50 | 74.19 | 172,377 | +0.97(+1.32%) |
Sep 07, 2010 | 74.67 | 74.93 | 72.97 | 73.22 | 644 | -1.85(-2.46%) |
Sep 03, 2010 | 75.22 | 75.40 | 73.85 | 75.07 | 211,531 | +0.92(+1.24%) |
Sep 02, 2010 | 73.45 | 74.35 | 72.65 | 74.15 | 320 | +0.51(+0.70%) |
Sep 01, 2010 | 71.27 | 73.94 | 70.95 | 73.63 | 271,396 | +3.06(+4.33%) |
Aug 31, 2010 | 70.45 | 71.10 | 69.90 | 70.58 | 1,823 | -0.28(-0.39%) |
Aug 30, 2010 | 71.76 | 72.14 | 70.60 | 70.86 | 264,778 | +1.03(+1.48%) |
Aug 27, 2010 | 71.95 | 72.12 | 68.44 | 69.82 | 407,402 | +0.75(+1.08%) |
Aug 26, 2010 | 69.08 | 69.57 | 67.09 | 69.08 | 666 | +1.39(+2.05%) |
Aug 25, 2010 | 67.04 | 67.99 | 65.59 | 67.69 | 447 | +0.31(+0.46%) |
Aug 24, 2010 | 67.38 | 68.49 | 66.21 | 67.38 | 1,816 | -1.12(-1.63%) |
Aug 23, 2010 | 68.72 | 69.55 | 68.13 | 68.50 | 142,665 | +0.06(+0.08%) |
Aug 20, 2010 | 69.13 | 69.29 | 67.44 | 68.44 | 260,865 | -1.53(-2.18%) |
Aug 19, 2010 | 71.40 | 71.71 | 69.70 | 69.97 | 675 | -1.44(-2.01%) |
Aug 18, 2010 | 70.60 | 71.97 | 70.21 | 71.41 | 7,001 | +0.80(+1.14%) |
Aug 17, 2010 | 68.37 | 71.00 | 68.01 | 70.60 | 1,078 | +2.76(+4.07%) |
Aug 16, 2010 | 67.59 | 68.00 | 66.81 | 67.85 | 323,839 | +0.07(+0.10%) |
Aug 13, 2010 | 67.78 | 68.52 | 67.04 | 67.78 | 406,481 | -0.37(-0.55%) |
Aug 12, 2010 | 66.18 | 68.36 | 65.24 | 68.15 | 609,648 | +0.95(+1.41%) |
Aug 11, 2010 | 68.99 | 68.99 | 67.00 | 67.20 | 1,956 | -2.75(-3.93%) |
Aug 10, 2010 | 69.88 | 70.72 | 69.27 | 69.95 | 834 | -0.68(-0.96%) |
Aug 09, 2010 | 71.28 | 71.28 | 70.31 | 70.63 | 256,035 | -0.13(-0.18%) |
Aug 06, 2010 | 70.76 | 72.15 | 69.81 | 70.76 | 531,299 | -1.84(-2.53%) |
Aug 05, 2010 | 73.81 | 74.90 | 72.41 | 72.60 | 351,705 | -1.60(-2.16%) |
Aug 04, 2010 | 76.11 | 76.31 | 73.63 | 74.20 | 404,852 | -0.99(-1.31%) |
Aug 03, 2010 | 75.30 | 75.94 | 74.22 | 75.19 | 257,720 | -0.25(-0.33%) |
Aug 02, 2010 | 76.38 | 77.02 | 75.30 | 75.44 | 377,105 | +0.69(+0.92%) |
Jul 30, 2010 | 74.75 | 75.70 | 74.09 | 74.75 | 366,930 | -1.17(-1.53%) |
Jul 29, 2010 | 76.43 | 78.08 | 74.41 | 75.92 | 896,575 | +1.71(+2.30%) |
Jul 28, 2010 | 74.21 | 74.98 | 72.23 | 74.21 | 727 | -0.30(-0.40%) |
Jul 27, 2010 | 77.12 | 77.32 | 73.69 | 74.51 | 216,059 | -1.86(-2.43%) |
Jul 26, 2010 | 74.74 | 76.83 | 74.08 | 76.37 | 320,062 | +2.01(+2.70%) |
Jul 23, 2010 | 73.11 | 74.50 | 71.99 | 74.36 | 259,870 | +0.77(+1.05%) |
Jul 22, 2010 | 73.41 | 75.02 | 72.93 | 73.59 | 437,939 | +1.21(+1.67%) |
Jul 21, 2010 | 74.20 | 74.57 | 71.97 | 72.38 | 383,811 | -1.05(-1.43%) |
Jul 20, 2010 | 70.88 | 73.55 | 70.31 | 73.43 | 323,273 | +1.44(+2.00%) |
Jul 19, 2010 | 70.86 | 72.38 | 70.19 | 71.99 | 283,776 | +1.19(+1.68%) |
Jul 16, 2010 | 70.80 | 73.20 | 70.32 | 70.80 | 466,578 | -2.86(-3.89%) |
Jul 15, 2010 | 74.33 | 74.52 | 72.72 | 73.66 | 425,846 | -0.81(-1.09%) |
Jul 14, 2010 | 74.35 | 75.39 | 73.37 | 74.47 | 250,164 | +0.02(+0.02%) |
Jul 13, 2010 | 74.45 | 75.62 | 74.12 | 74.45 | 1,777 | +0.06(+0.08%) |
Jul 12, 2010 | 74.43 | 75.03 | 72.82 | 74.40 | 322,658 | -0.10(-0.14%) |
Jul 09, 2010 | 74.50 | 74.58 | 73.61 | 74.50 | 163,641 | +0.44(+0.59%) |
Jul 08, 2010 | 74.06 | 74.82 | 72.44 | 74.06 | 539 | +0.57(+0.77%) |
Jul 07, 2010 | 72.84 | 74.65 | 72.39 | 73.50 | 772,833 | +1.16(+1.61%) |
Jul 06, 2010 | 72.33 | 72.67 | 70.65 | 72.33 | 1,277 | +3.38(+4.91%) |
Jul 02, 2010 | 68.95 | 69.68 | 67.82 | 68.95 | 282,983 | +1.02(+1.51%) |