Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 82.46 | 83.83 | 81.61 | 82.45 | 1,395 | -0.18(-0.21%) |
Sep 29, 2010 | 83.27 | 83.27 | 82.30 | 82.63 | 1,479 | -0.87(-1.04%) |
Sep 28, 2010 | 82.91 | 84.19 | 81.97 | 83.50 | 3,105 | +0.46(+0.55%) |
Sep 27, 2010 | 81.41 | 83.56 | 81.39 | 83.04 | 664,483 | +1.31(+1.60%) |
Sep 24, 2010 | 79.25 | 81.83 | 79.25 | 81.73 | 422,262 | +3.87(+4.97%) |
Sep 23, 2010 | 77.90 | 79.66 | 77.02 | 77.86 | 781 | -0.56(-0.72%) |
Sep 22, 2010 | 79.28 | 80.11 | 78.02 | 78.42 | 235,596 | -1.00(-1.26%) |
Sep 21, 2010 | 78.61 | 80.05 | 77.98 | 79.43 | 364 | +0.60(+0.76%) |
Sep 20, 2010 | 78.04 | 78.85 | 77.78 | 78.82 | 368,361 | +0.97(+1.24%) |
Sep 17, 2010 | 77.86 | 78.68 | 77.29 | 77.86 | 263,054 | +1.27(+1.66%) |
Sep 15, 2010 | 76.59 | 76.91 | 76.00 | 76.59 | 322,605 | -0.48(-0.62%) |
Sep 14, 2010 | 77.82 | 78.38 | 77.03 | 77.07 | 692 | -0.96(-1.23%) |
Sep 13, 2010 | 77.82 | 78.40 | 77.53 | 78.02 | 247,863 | +1.62(+2.11%) |
Sep 10, 2010 | 76.89 | 77.27 | 76.30 | 76.41 | 227,490 | -0.39(-0.51%) |
Sep 09, 2010 | 80.01 | 80.01 | 76.25 | 76.80 | 1,065 | -1.90(-2.42%) |
Sep 08, 2010 | 77.71 | 78.81 | 77.47 | 78.70 | 6,712 | +0.94(+1.20%) |
Sep 07, 2010 | 76.39 | 78.32 | 76.39 | 77.76 | 2,020 | +0.30(+0.38%) |
Sep 03, 2010 | 76.46 | 78.08 | 76.30 | 77.47 | 389,745 | +1.32(+1.73%) |
Sep 02, 2010 | 75.05 | 76.22 | 74.54 | 76.15 | 1,139 | +1.41(+1.88%) |
Sep 01, 2010 | 73.67 | 75.01 | 73.12 | 74.74 | 612,734 | +2.70(+3.75%) |
Aug 31, 2010 | 71.99 | 72.54 | 70.27 | 72.04 | 1,522 | +0.85(+1.20%) |
Aug 30, 2010 | 73.22 | 73.50 | 71.16 | 71.19 | 239,960 | -2.51(-3.41%) |
Aug 27, 2010 | 73.70 | 73.77 | 70.78 | 73.70 | 458,610 | +2.17(+3.03%) |
Aug 26, 2010 | 74.48 | 74.96 | 71.49 | 71.53 | 1,064 | -2.53(-3.42%) |
Aug 25, 2010 | 71.65 | 74.40 | 71.65 | 74.06 | 1,068 | +1.79(+2.47%) |
Aug 24, 2010 | 72.45 | 73.41 | 71.20 | 72.28 | 745 | -1.59(-2.15%) |
Aug 23, 2010 | 75.55 | 75.94 | 73.84 | 73.86 | 396,816 | -1.20(-1.60%) |
Aug 20, 2010 | 73.41 | 75.25 | 72.56 | 75.07 | 400,072 | +1.11(+1.50%) |
Aug 19, 2010 | 75.19 | 75.31 | 73.82 | 73.96 | 293,383 | -1.77(-2.34%) |
Aug 18, 2010 | 74.77 | 76.45 | 73.65 | 75.73 | 132 | +0.83(+1.11%) |
Aug 17, 2010 | 73.63 | 75.25 | 73.24 | 74.90 | 2,430 | +2.25(+3.09%) |
Aug 16, 2010 | 71.77 | 73.33 | 71.52 | 72.65 | 201,417 | +0.39(+0.54%) |
Aug 13, 2010 | 72.26 | 72.64 | 71.46 | 72.26 | 408,800 | +0.43(+0.60%) |
Aug 12, 2010 | 71.25 | 72.40 | 71.04 | 71.83 | 328 | -0.98(-1.35%) |
Aug 11, 2010 | 73.79 | 74.74 | 72.38 | 72.81 | 411,970 | -2.99(-3.95%) |
Aug 10, 2010 | 76.56 | 77.30 | 75.36 | 75.80 | 509 | -1.99(-2.56%) |
Aug 09, 2010 | 76.70 | 77.92 | 76.14 | 77.79 | 264,890 | +1.30(+1.70%) |
Aug 06, 2010 | 76.49 | 76.74 | 74.96 | 76.49 | 249,389 | +0.30(+0.39%) |
Aug 05, 2010 | 75.93 | 77.14 | 75.71 | 76.20 | 224,260 | -0.33(-0.42%) |
Aug 04, 2010 | 76.64 | 77.22 | 76.18 | 76.52 | 1,421 | +0.34(+0.45%) |
Aug 03, 2010 | 76.20 | 76.94 | 75.41 | 76.18 | 2,839 | -0.32(-0.41%) |
Aug 02, 2010 | 75.61 | 76.56 | 74.68 | 76.49 | 864,157 | +2.46(+3.32%) |
Jul 30, 2010 | 74.04 | 75.28 | 72.39 | 74.04 | 682,341 | +0.17(+0.23%) |
Jul 29, 2010 | 76.46 | 76.60 | 72.32 | 73.86 | 317 | -1.87(-2.47%) |
Jul 28, 2010 | 75.74 | 77.90 | 72.82 | 75.74 | 590 | +4.37(+6.12%) |
Jul 27, 2010 | 71.37 | 72.52 | 70.23 | 71.37 | 2,360 | +0.02(+0.03%) |
Jul 26, 2010 | 66.75 | 71.44 | 66.31 | 71.35 | 774,621 | +4.44(+6.64%) |
Jul 23, 2010 | 64.92 | 66.92 | 64.30 | 66.91 | 331,523 | +1.69(+2.59%) |
Jul 22, 2010 | 63.12 | 65.33 | 62.25 | 65.21 | 1,424 | +3.34(+5.39%) |
Jul 21, 2010 | 63.44 | 64.02 | 61.78 | 61.88 | 532,537 | -0.83(-1.33%) |
Jul 20, 2010 | 61.19 | 63.06 | 60.62 | 62.71 | 2,278 | +0.42(+0.68%) |
Jul 19, 2010 | 63.26 | 63.26 | 61.07 | 62.29 | 499,368 | -0.56(-0.90%) |
Jul 16, 2010 | 62.85 | 65.12 | 62.79 | 62.85 | 279,673 | -2.59(-3.96%) |
Jul 15, 2010 | 65.63 | 65.74 | 64.74 | 65.44 | 245,872 | -0.29(-0.44%) |
Jul 14, 2010 | 65.41 | 66.34 | 65.06 | 65.73 | 238 | -0.35(-0.54%) |
Jul 13, 2010 | 65.31 | 66.48 | 64.70 | 66.08 | 427 | +1.81(+2.81%) |
Jul 12, 2010 | 64.15 | 65.14 | 63.28 | 64.28 | 187,704 | -0.44(-0.68%) |
Jul 09, 2010 | 64.72 | 64.76 | 63.26 | 64.72 | 227,280 | +1.14(+1.79%) |
Jul 08, 2010 | 64.01 | 65.35 | 62.02 | 63.58 | 319 | -0.10(-0.15%) |
Jul 07, 2010 | 59.81 | 63.83 | 59.56 | 63.67 | 843,354 | +4.22(+7.09%) |
Jul 06, 2010 | 59.46 | 62.63 | 59.10 | 59.46 | 3,518 | -1.10(-1.82%) |
Jul 02, 2010 | 60.56 | 62.87 | 60.14 | 60.56 | 474,454 | -1.65(-2.66%) |