Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 64.04 | 64.90 | 63.57 | 64.04 | 41,735 | +0.22(+0.35%) |
Sep 29, 2010 | 62.98 | 63.93 | 62.76 | 63.82 | 22,367 | +0.46(+0.73%) |
Sep 28, 2010 | 63.36 | 63.38 | 61.96 | 63.36 | 2,514 | +1.02(+1.64%) |
Sep 27, 2010 | 62.87 | 63.23 | 62.29 | 62.34 | 20,037 | -0.67(-1.06%) |
Sep 24, 2010 | 61.22 | 63.01 | 61.22 | 63.01 | 39,138 | +2.37(+3.91%) |
Sep 23, 2010 | 61.00 | 62.89 | 60.50 | 60.64 | 483 | -0.60(-0.98%) |
Sep 22, 2010 | 62.30 | 62.74 | 60.44 | 61.24 | 15,682 | -0.86(-1.38%) |
Sep 21, 2010 | 62.90 | 63.47 | 62.10 | 62.10 | 24,790 | -1.03(-1.63%) |
Sep 20, 2010 | 61.10 | 63.27 | 60.80 | 63.13 | 40,080 | +2.04(+3.34%) |
Sep 17, 2010 | 61.09 | 61.69 | 60.68 | 61.09 | 36,712 | -0.96(-1.55%) |
Sep 15, 2010 | 61.44 | 62.20 | 61.05 | 62.05 | 11,216 | +0.19(+0.31%) |
Sep 14, 2010 | 62.72 | 62.72 | 61.55 | 61.86 | 20,559 | -1.00(-1.59%) |
Sep 13, 2010 | 61.84 | 63.19 | 61.58 | 62.86 | 55,609 | +1.77(+2.90%) |
Sep 10, 2010 | 61.31 | 61.59 | 60.99 | 61.09 | 18,700 | +0.12(+0.20%) |
Sep 09, 2010 | 61.09 | 61.40 | 60.26 | 60.97 | 20,571 | +0.51(+0.84%) |
Sep 08, 2010 | 60.92 | 61.15 | 60.44 | 60.46 | 16,656 | -0.12(-0.20%) |
Sep 07, 2010 | 61.53 | 61.94 | 60.30 | 60.58 | 393 | -1.32(-2.13%) |
Sep 03, 2010 | 61.12 | 61.99 | 60.59 | 61.90 | 28,804 | +1.64(+2.72%) |
Sep 02, 2010 | 61.22 | 61.27 | 60.04 | 60.26 | 196 | -0.81(-1.33%) |
Sep 01, 2010 | 60.34 | 61.07 | 60.34 | 61.07 | 68,066 | +1.27(+2.12%) |
Aug 31, 2010 | 59.80 | 60.22 | 59.15 | 59.80 | 200 | +0.45(+0.76%) |
Aug 30, 2010 | 62.40 | 62.40 | 59.28 | 59.35 | 35,296 | -1.99(-3.24%) |
Aug 27, 2010 | 61.34 | 61.34 | 59.75 | 61.34 | 22,858 | +1.59(+2.66%) |
Aug 26, 2010 | 60.45 | 60.81 | 59.60 | 59.75 | 275 | -0.61(-1.01%) |
Aug 25, 2010 | 59.99 | 60.36 | 59.10 | 60.36 | 273 | +0.10(+0.17%) |
Aug 24, 2010 | 60.04 | 60.81 | 60.00 | 60.26 | 1,108 | -0.24(-0.40%) |
Aug 23, 2010 | 62.11 | 62.25 | 60.32 | 60.50 | 35,272 | -2.16(-3.45%) |
Aug 20, 2010 | 62.35 | 62.88 | 61.77 | 62.66 | 50,102 | +0.24(+0.38%) |
Aug 19, 2010 | 63.57 | 63.90 | 61.75 | 62.42 | 952 | -1.20(-1.89%) |
Aug 18, 2010 | 63.74 | 64.44 | 63.31 | 63.62 | 4,248 | -0.11(-0.17%) |
Aug 17, 2010 | 63.32 | 64.06 | 63.14 | 63.73 | 658 | +0.88(+1.40%) |
Aug 16, 2010 | 61.57 | 63.20 | 61.39 | 62.85 | 28,680 | +1.35(+2.20%) |
Aug 13, 2010 | 61.50 | 63.25 | 61.50 | 61.50 | 41,441 | -1.48(-2.35%) |
Aug 12, 2010 | 63.05 | 63.60 | 62.51 | 62.98 | 30,346 | -0.07(-0.11%) |
Aug 11, 2010 | 65.51 | 65.51 | 63.00 | 63.05 | 49,085 | -2.45(-3.74%) |
Aug 10, 2010 | 66.08 | 66.23 | 64.92 | 65.50 | 46,038 | -1.14(-1.71%) |
Aug 09, 2010 | 65.79 | 66.65 | 65.43 | 66.64 | 14,662 | +1.16(+1.77%) |
Aug 06, 2010 | 65.48 | 66.08 | 64.51 | 65.48 | 30,453 | -0.54(-0.82%) |
Aug 05, 2010 | 66.80 | 67.13 | 66.02 | 66.02 | 20,963 | -1.17(-1.74%) |
Aug 04, 2010 | 66.30 | 67.26 | 66.25 | 67.19 | 26,248 | +0.74(+1.11%) |
Aug 03, 2010 | 67.25 | 67.52 | 66.35 | 66.45 | 24,224 | -0.59(-0.88%) |
Aug 02, 2010 | 67.15 | 67.70 | 66.80 | 67.04 | 48,614 | -0.04(-0.06%) |
Jul 30, 2010 | 67.08 | 67.45 | 66.67 | 67.08 | 27,329 | -0.14(-0.21%) |
Jul 29, 2010 | 67.90 | 67.90 | 66.35 | 67.22 | 47,058 | -0.32(-0.47%) |
Jul 28, 2010 | 67.54 | 67.54 | 66.44 | 67.54 | 442 | +0.62(+0.93%) |
Jul 27, 2010 | 67.00 | 67.43 | 66.91 | 66.92 | 35,561 | -0.31(-0.46%) |
Jul 26, 2010 | 67.48 | 67.48 | 66.10 | 67.23 | 42,494 | +0.20(+0.30%) |
Jul 23, 2010 | 65.52 | 67.07 | 65.01 | 67.03 | 35,762 | +1.24(+1.88%) |
Jul 22, 2010 | 64.10 | 65.80 | 64.01 | 65.79 | 33,378 | +2.49(+3.93%) |
Jul 21, 2010 | 65.70 | 66.00 | 63.10 | 63.30 | 36,426 | -2.04(-3.12%) |
Jul 20, 2010 | 63.21 | 65.35 | 63.18 | 65.34 | 27,085 | +2.50(+3.98%) |
Jul 19, 2010 | 63.49 | 63.59 | 62.00 | 62.84 | 25,739 | -0.10(-0.16%) |
Jul 16, 2010 | 62.94 | 64.93 | 62.92 | 62.94 | 47,273 | -2.56(-3.91%) |
Jul 15, 2010 | 65.96 | 66.46 | 64.71 | 65.50 | 22,107 | -0.48(-0.73%) |
Jul 14, 2010 | 67.22 | 67.22 | 65.70 | 65.98 | 33,594 | -1.44(-2.14%) |
Jul 13, 2010 | 67.42 | 67.44 | 65.75 | 67.42 | 1,082 | +1.77(+2.70%) |
Jul 12, 2010 | 66.53 | 66.53 | 65.65 | 65.65 | 8,538 | -0.85(-1.28%) |
Jul 09, 2010 | 66.50 | 66.50 | 65.00 | 66.50 | 25,548 | +0.78(+1.19%) |
Jul 08, 2010 | 65.72 | 65.72 | 64.64 | 65.72 | 329 | +0.46(+0.70%) |
Jul 07, 2010 | 63.14 | 65.27 | 62.49 | 65.26 | 67,211 | +2.89(+4.63%) |
Jul 06, 2010 | 62.37 | 64.49 | 62.01 | 62.37 | 553 | -0.99(-1.56%) |
Jul 02, 2010 | 63.36 | 64.97 | 63.36 | 63.36 | 15,154 | -0.64(-1.00%) |