Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 69.64 | 69.86 | 68.94 | 68.95 | 176,388 | -0.76(-1.09%) |
Oct 28, 2010 | 69.01 | 69.97 | 68.61 | 69.72 | 159,852 | +0.96(+1.40%) |
Oct 27, 2010 | 68.91 | 69.25 | 68.13 | 68.75 | 241,593 | -1.38(-1.97%) |
Oct 25, 2010 | 71.14 | 71.71 | 70.05 | 70.14 | 196,406 | -0.64(-0.90%) |
Oct 22, 2010 | 71.18 | 71.32 | 70.26 | 70.77 | 323,081 | -0.38(-0.53%) |
Oct 21, 2010 | 70.55 | 71.46 | 70.06 | 71.15 | 352,778 | +0.94(+1.33%) |
Oct 20, 2010 | 66.72 | 70.47 | 66.72 | 70.21 | 551,709 | +3.69(+5.55%) |
Oct 19, 2010 | 66.55 | 67.33 | 65.81 | 66.52 | 215,782 | -0.77(-1.14%) |
Oct 18, 2010 | 66.38 | 67.54 | 65.89 | 67.29 | 223,384 | +0.70(+1.05%) |
Oct 15, 2010 | 66.81 | 67.83 | 63.95 | 66.59 | 671,012 | -1.03(-1.53%) |
Oct 14, 2010 | 68.20 | 68.20 | 66.65 | 67.63 | 269,320 | -0.52(-0.77%) |
Oct 13, 2010 | 66.70 | 68.70 | 66.59 | 68.15 | 399,233 | +1.93(+2.92%) |
Oct 12, 2010 | 65.71 | 66.93 | 65.01 | 66.22 | 476,859 | +0.06(+0.09%) |
Oct 11, 2010 | 66.13 | 66.24 | 65.74 | 66.16 | 350,154 | -0.03(-0.05%) |
Oct 08, 2010 | 66.19 | 66.27 | 63.17 | 66.19 | 701,607 | +3.30(+5.24%) |
Oct 07, 2010 | 63.99 | 63.99 | 62.38 | 62.89 | 95,899 | -0.73(-1.14%) |
Oct 06, 2010 | 63.07 | 63.63 | 62.50 | 63.62 | 149,146 | +0.45(+0.71%) |
Oct 05, 2010 | 62.92 | 63.45 | 62.32 | 63.17 | 174,688 | +1.07(+1.72%) |
Oct 04, 2010 | 62.60 | 63.06 | 61.77 | 62.11 | 194,090 | -0.74(-1.18%) |
Oct 01, 2010 | 62.85 | 64.06 | 62.27 | 62.85 | 214,833 | -0.47(-0.74%) |
Sep 30, 2010 | 63.31 | 63.81 | 62.88 | 63.32 | 2,058 | +0.69(+1.11%) |
Sep 29, 2010 | 62.88 | 62.88 | 62.02 | 62.62 | 287,002 | -0.40(-0.64%) |
Sep 28, 2010 | 62.68 | 63.45 | 62.41 | 63.03 | 200,190 | +0.70(+1.12%) |
Sep 27, 2010 | 62.08 | 62.63 | 61.62 | 62.33 | 119,212 | +0.19(+0.31%) |
Sep 24, 2010 | 61.35 | 62.22 | 61.22 | 62.13 | 189,299 | +1.57(+2.60%) |
Sep 23, 2010 | 61.43 | 62.12 | 60.44 | 60.56 | 115,584 | -1.25(-2.02%) |
Sep 22, 2010 | 62.12 | 63.04 | 61.73 | 61.81 | 202,634 | -0.91(-1.46%) |
Sep 21, 2010 | 62.43 | 63.14 | 62.19 | 62.72 | 204,525 | +0.06(+0.10%) |
Sep 20, 2010 | 62.45 | 62.77 | 62.06 | 62.66 | 138,188 | +0.42(+0.67%) |
Sep 17, 2010 | 62.24 | 62.80 | 61.01 | 62.24 | 302,593 | +0.74(+1.21%) |
Sep 15, 2010 | 61.00 | 61.93 | 60.66 | 61.50 | 163,820 | +0.32(+0.53%) |
Sep 14, 2010 | 61.31 | 61.82 | 60.84 | 61.18 | 24,880 | -0.34(-0.55%) |
Sep 13, 2010 | 61.72 | 62.21 | 61.45 | 61.52 | 141,383 | +0.51(+0.84%) |
Sep 10, 2010 | 60.69 | 61.50 | 60.69 | 61.00 | 96,731 | +0.39(+0.65%) |
Sep 09, 2010 | 61.56 | 61.56 | 60.38 | 60.61 | 97,875 | -0.17(-0.27%) |
Sep 08, 2010 | 60.69 | 61.52 | 60.66 | 60.78 | 153,243 | +0.27(+0.45%) |
Sep 07, 2010 | 61.57 | 61.68 | 60.39 | 60.51 | 144,120 | -1.46(-2.35%) |
Sep 03, 2010 | 61.74 | 62.75 | 61.57 | 61.96 | 136,070 | +0.96(+1.57%) |
Sep 02, 2010 | 60.39 | 61.23 | 60.22 | 61.00 | 178,491 | +0.70(+1.16%) |
Sep 01, 2010 | 59.63 | 60.50 | 59.16 | 60.31 | 239,692 | +1.80(+3.07%) |
Aug 31, 2010 | 58.50 | 59.36 | 58.22 | 58.51 | 343 | -0.30(-0.50%) |
Aug 30, 2010 | 59.70 | 59.85 | 58.70 | 58.81 | 400,996 | -1.28(-2.13%) |
Aug 27, 2010 | 60.09 | 60.21 | 58.54 | 60.09 | 248,524 | +1.20(+2.03%) |
Aug 26, 2010 | 59.50 | 59.70 | 58.46 | 58.89 | 464,873 | -0.39(-0.66%) |
Aug 25, 2010 | 58.71 | 59.52 | 58.36 | 59.29 | 345,922 | +0.05(+0.09%) |
Aug 24, 2010 | 58.77 | 60.18 | 58.65 | 59.23 | 317,538 | -0.61(-1.02%) |
Aug 23, 2010 | 60.94 | 61.08 | 59.81 | 59.84 | 360,488 | -0.70(-1.15%) |
Aug 20, 2010 | 60.13 | 60.66 | 59.60 | 60.54 | 284,081 | +0.02(+0.03%) |
Aug 19, 2010 | 60.68 | 60.68 | 59.72 | 60.52 | 332,765 | -0.38(-0.62%) |
Aug 18, 2010 | 60.40 | 61.66 | 60.02 | 60.90 | 255,141 | +0.37(+0.61%) |
Aug 17, 2010 | 59.90 | 61.86 | 59.70 | 60.53 | 239,151 | +1.52(+2.57%) |
Aug 16, 2010 | 58.20 | 59.30 | 57.96 | 59.02 | 194,127 | +0.45(+0.77%) |
Aug 13, 2010 | 58.56 | 59.21 | 58.29 | 58.56 | 180,300 | -0.71(-1.19%) |
Aug 12, 2010 | 57.67 | 59.77 | 57.53 | 59.27 | 338,310 | +0.73(+1.25%) |
Aug 11, 2010 | 58.30 | 59.18 | 57.79 | 58.54 | 413,354 | -0.83(-1.40%) |
Aug 10, 2010 | 60.64 | 60.64 | 59.33 | 59.36 | 302,481 | -2.02(-3.28%) |
Aug 09, 2010 | 62.38 | 62.38 | 61.00 | 61.38 | 194,046 | -0.82(-1.32%) |
Aug 06, 2010 | 62.20 | 62.31 | 61.08 | 62.20 | 163,345 | +0.35(+0.56%) |
Aug 05, 2010 | 60.91 | 62.58 | 60.54 | 61.85 | 306,192 | +0.31(+0.51%) |
Aug 04, 2010 | 61.95 | 61.95 | 61.02 | 61.54 | 211,337 | -0.14(-0.23%) |
Aug 03, 2010 | 62.12 | 62.44 | 61.07 | 61.68 | 176,406 | -0.87(-1.39%) |