Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 70.97 | 72.05 | 70.97 | 71.59 | 36,602 | +0.25(+0.35%) |
Oct 28, 2010 | 71.87 | 72.56 | 70.87 | 71.34 | 40,168 | +0.00(+0.00%) |
Oct 27, 2010 | 72.03 | 72.44 | 70.46 | 71.34 | 67,936 | -0.36(-0.50%) |
Oct 25, 2010 | 70.87 | 71.83 | 70.87 | 71.70 | 56,087 | +1.05(+1.49%) |
Oct 22, 2010 | 70.53 | 70.75 | 70.10 | 70.65 | 65,597 | +0.59(+0.84%) |
Oct 21, 2010 | 69.79 | 70.58 | 68.80 | 70.06 | 78,346 | +0.72(+1.04%) |
Oct 20, 2010 | 69.17 | 70.00 | 68.81 | 69.34 | 48,191 | +0.57(+0.83%) |
Oct 19, 2010 | 70.45 | 70.46 | 68.30 | 68.77 | 79,127 | -2.07(-2.92%) |
Oct 18, 2010 | 68.82 | 70.90 | 68.57 | 70.84 | 125,695 | +2.38(+3.48%) |
Oct 15, 2010 | 68.72 | 69.05 | 68.13 | 68.46 | 80,587 | +0.04(+0.06%) |
Oct 14, 2010 | 68.08 | 68.45 | 67.68 | 68.42 | 57,516 | +0.52(+0.77%) |
Oct 13, 2010 | 67.00 | 68.26 | 66.70 | 67.90 | 100,718 | +1.04(+1.56%) |
Oct 12, 2010 | 66.41 | 66.95 | 66.17 | 66.86 | 50,726 | +0.21(+0.32%) |
Oct 11, 2010 | 66.74 | 67.00 | 66.20 | 66.65 | 44,638 | +0.06(+0.09%) |
Oct 08, 2010 | 66.59 | 66.98 | 66.30 | 66.59 | 36,207 | +0.30(+0.45%) |
Oct 07, 2010 | 66.79 | 66.79 | 66.08 | 66.29 | 171 | +0.06(+0.09%) |
Oct 06, 2010 | 67.28 | 67.49 | 66.09 | 66.23 | 71,045 | -1.24(-1.84%) |
Oct 05, 2010 | 66.94 | 67.51 | 66.11 | 67.47 | 73,094 | +1.13(+1.70%) |
Oct 04, 2010 | 66.39 | 66.71 | 66.00 | 66.34 | 65,851 | -0.40(-0.60%) |
Oct 01, 2010 | 66.74 | 67.53 | 65.75 | 66.74 | 65,537 | -0.13(-0.20%) |
Sep 30, 2010 | 68.02 | 68.10 | 66.16 | 66.87 | 63,617 | -0.69(-1.02%) |
Sep 29, 2010 | 67.41 | 68.15 | 67.13 | 67.56 | 48,802 | -0.20(-0.30%) |
Sep 28, 2010 | 68.33 | 68.33 | 66.78 | 67.76 | 71,596 | -0.60(-0.88%) |
Sep 27, 2010 | 68.30 | 68.81 | 67.66 | 68.36 | 54,753 | -0.05(-0.07%) |
Sep 24, 2010 | 67.64 | 68.45 | 67.64 | 68.41 | 61,058 | +1.05(+1.56%) |
Sep 23, 2010 | 66.80 | 67.84 | 66.20 | 67.36 | 334 | -0.06(-0.09%) |
Sep 22, 2010 | 68.51 | 68.57 | 67.00 | 67.42 | 82,508 | -1.10(-1.61%) |
Sep 21, 2010 | 69.85 | 69.86 | 68.20 | 68.52 | 77,646 | -1.33(-1.90%) |
Sep 20, 2010 | 67.50 | 69.93 | 67.50 | 69.85 | 84,088 | +2.16(+3.19%) |
Sep 17, 2010 | 67.69 | 69.04 | 67.64 | 67.69 | 185,196 | -0.82(-1.20%) |
Sep 15, 2010 | 67.14 | 68.62 | 67.14 | 68.51 | 62,844 | +1.01(+1.50%) |
Sep 14, 2010 | 68.18 | 68.50 | 67.25 | 67.50 | 77,054 | -1.04(-1.52%) |
Sep 13, 2010 | 67.63 | 68.71 | 67.31 | 68.54 | 95,478 | +1.23(+1.83%) |
Sep 10, 2010 | 68.00 | 68.03 | 67.03 | 67.31 | 33,904 | -0.52(-0.77%) |
Sep 09, 2010 | 68.37 | 68.49 | 67.03 | 67.83 | 51,209 | +0.39(+0.58%) |
Sep 08, 2010 | 67.51 | 68.24 | 67.34 | 67.44 | 79,191 | +0.34(+0.51%) |
Sep 07, 2010 | 68.50 | 68.50 | 66.88 | 67.10 | 272 | -1.49(-2.17%) |
Sep 03, 2010 | 68.65 | 69.00 | 67.08 | 68.59 | 81,426 | +0.38(+0.56%) |
Sep 02, 2010 | 67.68 | 68.36 | 67.11 | 68.21 | 135 | +0.69(+1.02%) |
Sep 01, 2010 | 66.46 | 67.79 | 66.01 | 67.52 | 83,100 | +1.89(+2.88%) |
Aug 31, 2010 | 65.63 | 66.50 | 64.50 | 65.63 | 200 | +0.40(+0.61%) |
Aug 30, 2010 | 65.17 | 66.86 | 65.00 | 65.23 | 272,884 | -0.33(-0.50%) |
Aug 27, 2010 | 65.56 | 66.08 | 64.38 | 65.56 | 74,382 | +0.51(+0.78%) |
Aug 26, 2010 | 66.20 | 66.20 | 64.90 | 65.05 | 291 | -0.68(-1.03%) |
Aug 25, 2010 | 65.17 | 66.20 | 64.85 | 65.73 | 189 | -0.14(-0.21%) |
Aug 24, 2010 | 65.72 | 66.55 | 65.22 | 65.87 | 767 | -0.93(-1.39%) |
Aug 23, 2010 | 65.08 | 66.98 | 65.08 | 66.80 | 99,556 | +1.64(+2.52%) |
Aug 20, 2010 | 66.40 | 66.60 | 65.00 | 65.16 | 81,370 | -1.54(-2.31%) |
Aug 19, 2010 | 67.20 | 67.25 | 66.38 | 66.70 | 659 | -0.52(-0.77%) |
Aug 18, 2010 | 66.56 | 67.53 | 66.22 | 67.22 | 2,902 | +0.81(+1.22%) |
Aug 17, 2010 | 65.89 | 67.48 | 65.89 | 66.41 | 455 | +0.91(+1.39%) |
Aug 16, 2010 | 64.47 | 65.50 | 63.02 | 65.50 | 162,185 | +0.56(+0.86%) |
Aug 13, 2010 | 64.94 | 65.55 | 64.52 | 64.94 | 116,547 | -0.15(-0.23%) |
Aug 12, 2010 | 65.08 | 66.27 | 64.56 | 65.09 | 216,515 | -1.22(-1.84%) |
Aug 11, 2010 | 66.08 | 67.05 | 65.67 | 66.31 | 144,022 | -1.17(-1.73%) |
Aug 10, 2010 | 67.48 | 67.84 | 66.78 | 67.48 | 96,496 | -0.24(-0.35%) |
Aug 09, 2010 | 66.75 | 67.92 | 66.53 | 67.72 | 90,621 | +1.13(+1.70%) |
Aug 06, 2010 | 66.59 | 67.01 | 65.74 | 66.59 | 141,008 | -0.75(-1.11%) |
Aug 05, 2010 | 67.09 | 68.50 | 65.59 | 67.34 | 248,962 | -0.37(-0.55%) |
Aug 04, 2010 | 64.00 | 67.81 | 60.95 | 67.71 | 616,073 | -0.15(-0.22%) |
Aug 03, 2010 | 67.88 | 68.25 | 65.11 | 67.86 | 1,047 | +0.26(+0.38%) |