Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 67.84 | 68.17 | 66.54 | 67.10 | 3,198,978 | -0.27(-0.40%) |
Sep 29, 2010 | 66.97 | 67.62 | 66.80 | 67.37 | 1,317,563 | +0.29(+0.43%) |
Sep 28, 2010 | 66.59 | 67.23 | 65.37 | 67.08 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.59 | 66.72 | 66.09 | 66.47 | 1,160,041 | -0.04(-0.05%) |
Sep 24, 2010 | 65.43 | 66.58 | 65.27 | 66.50 | 1,410,157 | +2.07(+3.22%) |
Sep 23, 2010 | 64.49 | 65.63 | 64.23 | 64.43 | 1,856,132 | -0.61(-0.93%) |
Sep 22, 2010 | 65.58 | 66.11 | 64.54 | 65.04 | 1,004,329 | -0.80(-1.21%) |
Sep 21, 2010 | 66.23 | 66.54 | 65.71 | 65.84 | 2,534,404 | -0.34(-0.51%) |
Sep 20, 2010 | 64.66 | 66.34 | 64.23 | 66.18 | 1,910,671 | +1.79(+2.78%) |
Sep 17, 2010 | 64.38 | 64.65 | 63.43 | 64.38 | 1,564,247 | +0.12(+0.18%) |
Sep 15, 2010 | 63.65 | 64.47 | 63.27 | 64.27 | 1,287,264 | +0.39(+0.60%) |
Sep 14, 2010 | 63.95 | 64.47 | 63.61 | 63.88 | 1,799,204 | -0.15(-0.24%) |
Sep 13, 2010 | 63.10 | 64.27 | 63.09 | 64.03 | 1,560,430 | +1.60(+2.57%) |
Sep 10, 2010 | 62.49 | 62.81 | 62.05 | 62.43 | 933,118 | +0.14(+0.23%) |
Sep 09, 2010 | 63.28 | 63.36 | 61.80 | 62.29 | 1,899,909 | +0.00(+0.00%) |
Sep 08, 2010 | 61.96 | 62.74 | 61.96 | 62.29 | 1,131,510 | +0.42(+0.68%) |
Sep 07, 2010 | 62.77 | 62.82 | 61.64 | 61.87 | 2,572,677 | -1.15(-1.82%) |
Sep 03, 2010 | 62.92 | 63.27 | 62.30 | 63.01 | 1,891,494 | +1.06(+1.71%) |
Sep 02, 2010 | 61.09 | 62.11 | 60.92 | 61.96 | 1,343,110 | +0.89(+1.45%) |
Sep 01, 2010 | 59.79 | 61.09 | 59.68 | 61.07 | 2,620,925 | +2.21(+3.76%) |
Aug 31, 2010 | 58.80 | 59.53 | 58.37 | 58.85 | 11,599 | -0.22(-0.36%) |
Aug 30, 2010 | 60.19 | 60.41 | 59.02 | 59.07 | 1,188,114 | -1.34(-2.23%) |
Aug 27, 2010 | 60.41 | 60.54 | 58.32 | 60.41 | 1,799,927 | +1.11(+1.87%) |
Aug 26, 2010 | 59.30 | 59.95 | 58.59 | 59.30 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.86 | 59.35 | 57.59 | 59.21 | 1,486,284 | +0.83(+1.43%) |
Aug 24, 2010 | 58.25 | 59.03 | 57.57 | 58.38 | 1,919,383 | -0.73(-1.23%) |
Aug 23, 2010 | 60.23 | 60.59 | 59.06 | 59.10 | 1,458,270 | -0.73(-1.21%) |
Aug 20, 2010 | 59.51 | 59.87 | 58.86 | 59.83 | 1,807,734 | +0.04(+0.07%) |
Aug 19, 2010 | 61.10 | 61.25 | 59.58 | 59.79 | 1,372,936 | -1.59(-2.59%) |
Aug 18, 2010 | 60.96 | 61.95 | 60.49 | 61.37 | 1,174,116 | +0.26(+0.43%) |
Aug 17, 2010 | 60.61 | 61.59 | 60.33 | 61.11 | 1,556,304 | +1.13(+1.88%) |
Aug 16, 2010 | 59.07 | 60.37 | 58.88 | 59.98 | 985,982 | +0.49(+0.83%) |
Aug 13, 2010 | 59.49 | 60.12 | 59.43 | 59.49 | 1,313,244 | -0.59(-0.98%) |
Aug 12, 2010 | 59.29 | 60.57 | 59.29 | 60.08 | 1,795,599 | -0.47(-0.77%) |
Aug 11, 2010 | 61.74 | 61.78 | 60.35 | 60.55 | 1,571,732 | -2.47(-3.93%) |
Aug 10, 2010 | 63.60 | 63.70 | 62.51 | 63.02 | 2,552,037 | -1.21(-1.88%) |
Aug 09, 2010 | 63.92 | 64.45 | 63.54 | 64.23 | 1,544,557 | +0.69(+1.09%) |
Aug 06, 2010 | 63.54 | 63.77 | 62.28 | 63.54 | 1,426,446 | -0.41(-0.64%) |
Aug 05, 2010 | 64.04 | 64.56 | 63.85 | 63.95 | 565,965 | -0.71(-1.10%) |
Aug 04, 2010 | 64.31 | 64.85 | 64.10 | 64.66 | 2,500 | +0.61(+0.95%) |
Aug 03, 2010 | 64.43 | 64.88 | 63.53 | 64.05 | 1,129,688 | -0.48(-0.75%) |
Aug 02, 2010 | 64.53 | 64.94 | 64.03 | 64.54 | 1,332,546 | +1.08(+1.70%) |
Jul 30, 2010 | 63.46 | 63.88 | 62.17 | 63.46 | 1,973,512 | +0.14(+0.23%) |
Jul 29, 2010 | 63.98 | 64.38 | 62.37 | 63.32 | 1,719,201 | -0.20(-0.31%) |
Jul 28, 2010 | 64.51 | 64.87 | 63.19 | 63.52 | 1,743,557 | -1.19(-1.84%) |
Jul 27, 2010 | 65.75 | 65.82 | 64.45 | 64.71 | 2,010,616 | -0.46(-0.70%) |
Jul 26, 2010 | 63.91 | 65.22 | 63.64 | 65.16 | 1,790,713 | +1.43(+2.25%) |
Jul 23, 2010 | 61.70 | 63.79 | 61.68 | 63.73 | 2,591,337 | +1.66(+2.67%) |
Jul 22, 2010 | 60.92 | 62.21 | 60.79 | 62.07 | 1,025 | +2.07(+3.45%) |
Jul 21, 2010 | 61.40 | 61.51 | 59.83 | 60.00 | 1,373,727 | -0.97(-1.59%) |
Jul 20, 2010 | 59.19 | 61.09 | 58.90 | 60.97 | 1,575,588 | +0.99(+1.66%) |
Jul 19, 2010 | 60.01 | 60.17 | 58.90 | 59.97 | 1,594,998 | +0.22(+0.36%) |
Jul 16, 2010 | 59.76 | 61.64 | 59.61 | 59.76 | 1,919,994 | -2.25(-3.63%) |
Jul 15, 2010 | 62.68 | 62.68 | 61.32 | 62.01 | 2,023,616 | -0.62(-0.99%) |
Jul 14, 2010 | 62.46 | 62.99 | 62.11 | 62.63 | 1,518,423 | -0.04(-0.06%) |
Jul 13, 2010 | 61.53 | 62.91 | 61.35 | 62.67 | 28,895 | +1.91(+3.15%) |
Jul 12, 2010 | 61.34 | 61.79 | 60.23 | 60.75 | 1,257,788 | -0.76(-1.24%) |
Jul 09, 2010 | 61.52 | 61.52 | 60.46 | 61.52 | 1,382,155 | +0.87(+1.43%) |
Jul 08, 2010 | 60.48 | 60.77 | 59.71 | 60.65 | 1,992,192 | +0.88(+1.47%) |
Jul 07, 2010 | 58.06 | 59.85 | 57.90 | 59.77 | 4,008,151 | +1.99(+3.44%) |
Jul 06, 2010 | 59.51 | 60.08 | 57.46 | 57.78 | 2,305,123 | -0.74(-1.27%) |
Jul 02, 2010 | 58.52 | 59.54 | 58.19 | 58.52 | 2,211,513 | -0.64(-1.09%) |