Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 71.79 | 72.61 | 69.81 | 72.11 | 696 | +0.88(+1.23%) |
Aug 30, 2010 | 72.20 | 72.38 | 70.61 | 71.23 | 185,658 | -1.60(-2.20%) |
Aug 27, 2010 | 72.83 | 72.90 | 70.90 | 72.83 | 116,450 | +1.48(+2.07%) |
Aug 26, 2010 | 70.55 | 72.88 | 70.30 | 71.36 | 317 | +1.33(+1.90%) |
Aug 25, 2010 | 67.72 | 70.45 | 66.91 | 70.03 | 315 | +1.72(+2.52%) |
Aug 24, 2010 | 68.37 | 69.65 | 67.14 | 68.31 | 1,278 | -1.19(-1.71%) |
Aug 23, 2010 | 70.67 | 71.22 | 68.97 | 69.50 | 146,218 | -0.74(-1.05%) |
Aug 20, 2010 | 70.34 | 70.60 | 68.60 | 70.24 | 111,244 | -0.55(-0.77%) |
Aug 19, 2010 | 73.28 | 73.42 | 69.88 | 70.78 | 1,098 | -2.98(-4.04%) |
Aug 18, 2010 | 74.28 | 74.74 | 73.27 | 73.76 | 4,909 | -0.52(-0.70%) |
Aug 17, 2010 | 73.01 | 75.91 | 73.01 | 74.28 | 758 | +2.49(+3.47%) |
Aug 16, 2010 | 71.11 | 72.31 | 70.86 | 71.79 | 87,626 | +0.11(+0.15%) |
Aug 13, 2010 | 71.68 | 72.87 | 71.03 | 71.68 | 86,960 | -1.25(-1.71%) |
Aug 12, 2010 | 71.23 | 73.85 | 71.01 | 72.93 | 99,503 | -0.14(-0.20%) |
Aug 11, 2010 | 74.78 | 75.18 | 72.03 | 73.07 | 1,377 | -3.44(-4.50%) |
Aug 10, 2010 | 77.00 | 77.45 | 75.57 | 76.51 | 119,257 | -1.89(-2.42%) |
Aug 09, 2010 | 77.02 | 78.65 | 76.69 | 78.41 | 99,584 | +1.79(+2.33%) |
Aug 06, 2010 | 76.62 | 77.91 | 75.63 | 76.62 | 111,791 | -0.87(-1.12%) |
Aug 05, 2010 | 75.12 | 78.34 | 74.80 | 77.49 | 188,874 | +1.89(+2.50%) |
Aug 04, 2010 | 75.12 | 76.18 | 74.11 | 75.60 | 290,442 | -3.18(-4.03%) |
Aug 03, 2010 | 79.56 | 79.58 | 77.58 | 78.78 | 148,248 | -0.72(-0.91%) |
Aug 02, 2010 | 78.80 | 79.68 | 78.20 | 79.51 | 188,155 | +2.60(+3.39%) |
Jul 30, 2010 | 76.90 | 77.81 | 75.31 | 76.90 | 71,622 | +0.01(+0.01%) |
Jul 29, 2010 | 77.48 | 78.60 | 75.80 | 76.90 | 167,357 | +0.76(+1.00%) |
Jul 28, 2010 | 76.13 | 78.04 | 76.06 | 76.13 | 510 | -1.19(-1.54%) |
Jul 27, 2010 | 78.91 | 79.23 | 77.18 | 77.33 | 99,870 | -1.29(-1.64%) |
Jul 26, 2010 | 77.12 | 78.62 | 76.82 | 78.62 | 182,485 | +1.92(+2.50%) |
Jul 23, 2010 | 74.46 | 77.04 | 74.43 | 76.70 | 169,755 | +1.71(+2.29%) |
Jul 22, 2010 | 71.96 | 75.03 | 71.96 | 74.99 | 327,400 | +4.37(+6.19%) |
Jul 21, 2010 | 71.79 | 72.49 | 70.25 | 70.62 | 141,830 | -0.27(-0.37%) |
Jul 20, 2010 | 68.44 | 70.95 | 68.04 | 70.88 | 99,007 | +1.61(+2.33%) |
Jul 19, 2010 | 69.30 | 69.63 | 67.53 | 69.27 | 114,240 | +0.33(+0.48%) |
Jul 16, 2010 | 68.94 | 71.47 | 68.60 | 68.94 | 196,254 | -3.29(-4.56%) |
Jul 15, 2010 | 72.45 | 72.62 | 70.85 | 72.23 | 182,012 | -0.27(-0.37%) |
Jul 14, 2010 | 72.54 | 73.24 | 71.73 | 72.50 | 90,133 | -0.12(-0.17%) |
Jul 13, 2010 | 72.62 | 73.66 | 71.59 | 72.62 | 1,386 | +1.61(+2.26%) |
Jul 12, 2010 | 71.42 | 71.97 | 70.40 | 71.01 | 231,774 | -0.38(-0.53%) |
Jul 09, 2010 | 71.39 | 71.51 | 69.36 | 71.39 | 215,241 | +1.79(+2.57%) |
Jul 08, 2010 | 69.61 | 70.04 | 68.28 | 69.61 | 4,003 | +1.25(+1.83%) |
Jul 07, 2010 | 63.49 | 68.49 | 63.49 | 68.36 | 327,829 | +4.95(+7.81%) |
Jul 06, 2010 | 63.41 | 66.89 | 63.00 | 63.41 | 1,020 | -1.23(-1.90%) |
Jul 02, 2010 | 64.63 | 65.34 | 64.11 | 64.63 | 168,120 | +0.11(+0.17%) |
Jul 01, 2010 | 62.60 | 65.01 | 60.67 | 64.53 | 353,710 | +1.88(+3.00%) |
Jun 30, 2010 | 62.65 | 65.82 | 62.44 | 62.65 | 1,445 | -2.48(-3.80%) |
Jun 29, 2010 | 65.32 | 65.88 | 64.67 | 65.12 | 341,238 | -2.43(-3.60%) |
Jun 25, 2010 | 67.55 | 68.21 | 66.43 | 67.55 | 190,406 | +0.51(+0.76%) |
Jun 24, 2010 | 69.49 | 69.74 | 66.84 | 67.04 | 199,917 | -2.92(-4.17%) |
Jun 23, 2010 | 70.55 | 71.03 | 68.99 | 69.96 | 199,712 | -0.50(-0.71%) |
Jun 22, 2010 | 70.47 | 73.54 | 70.33 | 70.47 | 359 | -2.64(-3.61%) |
Jun 21, 2010 | 76.55 | 76.77 | 72.46 | 73.11 | 171,391 | -2.19(-2.91%) |
Jun 18, 2010 | 75.30 | 75.65 | 72.93 | 75.30 | 226,131 | +1.90(+2.59%) |
Jun 17, 2010 | 73.85 | 74.22 | 71.74 | 73.39 | 105,666 | -0.67(-0.90%) |
Jun 16, 2010 | 72.68 | 75.02 | 72.68 | 74.06 | 131,268 | +0.53(+0.72%) |
Jun 15, 2010 | 73.53 | 73.57 | 71.47 | 73.53 | 624 | +2.27(+3.19%) |
Jun 14, 2010 | 72.98 | 73.31 | 70.97 | 71.26 | 110,441 | -0.60(-0.84%) |
Jun 11, 2010 | 70.38 | 71.94 | 68.57 | 71.86 | 119,610 | +1.85(+2.65%) |
Jun 10, 2010 | 70.00 | 70.33 | 68.50 | 70.00 | 583 | +2.47(+3.66%) |
Jun 09, 2010 | 67.77 | 70.15 | 67.08 | 67.53 | 148,532 | +0.21(+0.32%) |
Jun 08, 2010 | 67.57 | 67.72 | 65.34 | 67.32 | 248,787 | -0.34(-0.50%) |
Jun 07, 2010 | 70.17 | 70.93 | 67.52 | 67.65 | 233,161 | -2.09(-2.99%) |
Jun 04, 2010 | 69.74 | 73.21 | 69.30 | 69.74 | 266,570 | -4.62(-6.22%) |
Jun 03, 2010 | 73.53 | 75.01 | 72.61 | 74.36 | 218,591 | +0.36(+0.48%) |
Jun 02, 2010 | 74.01 | 74.01 | 70.59 | 74.01 | 243,622 | +2.29(+3.20%) |