Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 65.43 | 66.12 | 64.86 | 65.41 | 632,009 | -0.19(-0.29%) |
Oct 28, 2010 | 66.37 | 66.48 | 65.34 | 65.60 | 583,842 | -0.42(-0.64%) |
Oct 27, 2010 | 65.68 | 66.16 | 65.60 | 66.02 | 498,420 | -0.52(-0.78%) |
Oct 25, 2010 | 67.18 | 67.95 | 65.86 | 66.54 | 730,197 | -0.40(-0.59%) |
Oct 22, 2010 | 68.05 | 68.75 | 66.42 | 66.94 | 1,084,896 | -0.91(-1.34%) |
Oct 21, 2010 | 71.32 | 71.92 | 67.21 | 67.85 | 2,437,671 | -3.47(-4.87%) |
Oct 20, 2010 | 72.04 | 72.62 | 71.00 | 71.32 | 878,733 | -0.87(-1.20%) |
Oct 19, 2010 | 72.68 | 74.45 | 70.05 | 72.19 | 731,011 | -3.48(-4.60%) |
Oct 18, 2010 | 75.29 | 75.81 | 74.33 | 75.67 | 201,088 | +0.50(+0.67%) |
Oct 15, 2010 | 75.21 | 75.40 | 74.37 | 75.16 | 228,762 | +0.47(+0.63%) |
Oct 14, 2010 | 75.08 | 75.51 | 74.51 | 74.69 | 180,800 | -0.54(-0.72%) |
Oct 13, 2010 | 74.71 | 75.46 | 74.67 | 75.23 | 271,828 | +0.94(+1.27%) |
Oct 12, 2010 | 73.51 | 74.63 | 72.91 | 74.29 | 318,610 | +0.76(+1.03%) |
Oct 11, 2010 | 73.36 | 73.79 | 73.08 | 73.53 | 681,255 | +0.33(+0.45%) |
Oct 08, 2010 | 73.20 | 73.65 | 72.48 | 73.20 | 476,256 | +0.72(+1.00%) |
Oct 07, 2010 | 74.67 | 74.85 | 71.86 | 72.48 | 363,894 | -1.71(-2.31%) |
Oct 06, 2010 | 73.15 | 75.04 | 73.12 | 74.19 | 685,787 | +1.08(+1.47%) |
Oct 05, 2010 | 73.42 | 73.72 | 72.80 | 73.12 | 8,475 | +0.13(+0.18%) |
Oct 04, 2010 | 74.52 | 74.52 | 72.48 | 72.98 | 377,827 | -1.55(-2.07%) |
Oct 01, 2010 | 74.53 | 75.67 | 73.95 | 74.53 | 279,894 | +0.54(+0.72%) |
Sep 30, 2010 | 73.99 | 76.39 | 72.37 | 74.00 | 951 | -1.48(-1.96%) |
Sep 29, 2010 | 74.24 | 75.51 | 73.96 | 75.47 | 48,155 | +0.83(+1.11%) |
Sep 28, 2010 | 73.28 | 74.77 | 72.28 | 74.64 | 73,989 | +1.80(+2.47%) |
Sep 27, 2010 | 73.45 | 73.62 | 72.84 | 72.84 | 196,516 | -0.66(-0.90%) |
Sep 24, 2010 | 73.61 | 73.63 | 72.37 | 73.51 | 386,697 | +0.63(+0.87%) |
Sep 23, 2010 | 73.25 | 73.74 | 72.50 | 72.87 | 127,209 | -0.54(-0.73%) |
Sep 22, 2010 | 74.55 | 74.85 | 73.24 | 73.41 | 182,951 | -0.79(-1.06%) |
Sep 21, 2010 | 74.61 | 74.89 | 73.53 | 74.20 | 172,832 | -0.12(-0.16%) |
Sep 20, 2010 | 72.45 | 74.66 | 72.30 | 74.32 | 479,904 | +1.92(+2.65%) |
Sep 17, 2010 | 72.40 | 72.80 | 71.57 | 72.40 | 387,043 | +0.46(+0.64%) |
Sep 15, 2010 | 71.58 | 72.03 | 70.81 | 71.94 | 288,752 | +0.24(+0.34%) |
Sep 14, 2010 | 73.17 | 73.17 | 71.56 | 71.70 | 95,038 | -1.47(-2.01%) |
Sep 13, 2010 | 72.50 | 73.51 | 72.28 | 73.17 | 342,175 | +1.32(+1.84%) |
Sep 10, 2010 | 69.90 | 72.29 | 69.73 | 71.85 | 744,469 | +1.76(+2.52%) |
Sep 09, 2010 | 70.56 | 70.95 | 69.75 | 70.08 | 392,238 | -0.16(-0.23%) |
Sep 08, 2010 | 70.13 | 70.82 | 69.92 | 70.24 | 30,763 | +0.16(+0.23%) |
Sep 07, 2010 | 70.21 | 70.56 | 69.75 | 70.08 | 584,363 | -0.33(-0.47%) |
Sep 03, 2010 | 69.65 | 70.42 | 69.44 | 70.41 | 521,010 | +1.47(+2.13%) |
Sep 02, 2010 | 67.71 | 69.03 | 67.71 | 68.94 | 64,712 | +0.94(+1.38%) |
Sep 01, 2010 | 66.91 | 68.34 | 66.91 | 68.00 | 318,972 | +1.50(+2.26%) |
Aug 31, 2010 | 66.45 | 67.19 | 65.74 | 66.50 | 1,784 | -0.44(-0.65%) |
Aug 30, 2010 | 66.24 | 67.15 | 66.08 | 66.93 | 196,581 | +0.58(+0.87%) |
Aug 27, 2010 | 66.35 | 67.10 | 64.97 | 66.35 | 635,281 | +1.29(+1.99%) |
Aug 26, 2010 | 64.53 | 65.58 | 64.49 | 65.06 | 347,321 | +0.55(+0.85%) |
Aug 25, 2010 | 64.46 | 64.73 | 63.36 | 64.51 | 399,344 | +0.04(+0.07%) |
Aug 24, 2010 | 64.10 | 65.62 | 63.67 | 64.47 | 49,902 | -0.56(-0.87%) |
Aug 23, 2010 | 66.08 | 66.76 | 64.87 | 65.03 | 262,972 | -0.91(-1.38%) |
Aug 20, 2010 | 65.28 | 66.15 | 65.13 | 65.94 | 375,222 | +0.10(+0.15%) |
Aug 19, 2010 | 65.88 | 66.64 | 65.44 | 65.84 | 34,251 | -0.34(-0.52%) |
Aug 18, 2010 | 67.05 | 67.43 | 66.04 | 66.18 | 441,196 | -0.82(-1.23%) |
Aug 17, 2010 | 65.18 | 67.50 | 65.18 | 67.01 | 28,305 | +2.08(+3.21%) |
Aug 16, 2010 | 65.02 | 65.39 | 64.76 | 64.92 | 137,503 | -0.31(-0.48%) |
Aug 13, 2010 | 65.24 | 65.78 | 64.73 | 65.24 | 202,187 | +0.29(+0.44%) |
Aug 12, 2010 | 64.22 | 65.69 | 63.92 | 64.95 | 287,020 | -0.52(-0.80%) |
Aug 11, 2010 | 65.13 | 65.78 | 64.84 | 65.47 | 432,849 | -1.05(-1.58%) |
Aug 10, 2010 | 66.18 | 66.87 | 65.76 | 66.52 | 201,733 | -0.33(-0.49%) |
Aug 09, 2010 | 66.84 | 67.06 | 66.30 | 66.85 | 229,213 | +0.21(+0.32%) |
Aug 06, 2010 | 66.64 | 66.79 | 65.36 | 66.64 | 327,193 | -0.15(-0.23%) |
Aug 05, 2010 | 65.29 | 66.81 | 64.72 | 66.79 | 347,246 | +1.16(+1.77%) |
Aug 04, 2010 | 66.37 | 66.47 | 64.88 | 65.63 | 32,680 | -0.47(-0.71%) |
Aug 03, 2010 | 65.95 | 66.45 | 65.03 | 66.10 | 13,370 | -0.02(-0.03%) |