Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 66.50 | 67.06 | 65.43 | 66.31 | 186,110 | -0.05(-0.08%) |
Sep 29, 2010 | 66.59 | 67.27 | 66.00 | 66.36 | 192,831 | -0.33(-0.49%) |
Sep 28, 2010 | 65.07 | 66.76 | 63.26 | 66.69 | 237,940 | +1.59(+2.44%) |
Sep 27, 2010 | 64.55 | 65.23 | 64.02 | 65.10 | 368,212 | +0.84(+1.31%) |
Sep 24, 2010 | 63.72 | 64.34 | 62.51 | 64.26 | 332,248 | +1.30(+2.06%) |
Sep 23, 2010 | 62.63 | 64.09 | 62.63 | 62.96 | 161,893 | -0.17(-0.27%) |
Sep 22, 2010 | 62.75 | 63.58 | 62.64 | 63.13 | 171,634 | +0.03(+0.05%) |
Sep 21, 2010 | 63.17 | 63.47 | 62.44 | 63.10 | 167,368 | -0.08(-0.13%) |
Sep 20, 2010 | 62.58 | 63.22 | 62.11 | 63.18 | 116,772 | +0.87(+1.40%) |
Sep 17, 2010 | 61.85 | 62.54 | 61.35 | 62.31 | 221,669 | +1.01(+1.65%) |
Sep 15, 2010 | 61.12 | 61.53 | 60.44 | 61.30 | 144,442 | -0.52(-0.84%) |
Sep 14, 2010 | 60.98 | 62.53 | 60.83 | 61.82 | 244,389 | +0.95(+1.56%) |
Sep 13, 2010 | 60.50 | 60.99 | 60.25 | 60.87 | 178,588 | +0.80(+1.33%) |
Sep 10, 2010 | 60.14 | 60.27 | 59.27 | 60.07 | 263,499 | -0.06(-0.10%) |
Sep 09, 2010 | 60.82 | 61.00 | 59.79 | 60.13 | 182,047 | -0.37(-0.61%) |
Sep 08, 2010 | 60.12 | 60.99 | 60.12 | 60.50 | 121,577 | +0.71(+1.19%) |
Sep 07, 2010 | 60.00 | 61.22 | 59.68 | 59.79 | 262,724 | +0.60(+1.01%) |
Sep 03, 2010 | 59.63 | 59.65 | 58.80 | 59.19 | 82,250 | +0.09(+0.15%) |
Sep 02, 2010 | 58.06 | 59.69 | 57.92 | 59.10 | 200,974 | +0.98(+1.69%) |
Sep 01, 2010 | 56.79 | 58.25 | 56.20 | 58.12 | 215,917 | +2.07(+3.69%) |
Aug 31, 2010 | 56.95 | 56.95 | 55.93 | 56.05 | 172,096 | -0.93(-1.63%) |
Aug 30, 2010 | 57.00 | 57.72 | 56.70 | 56.98 | 199,534 | -0.33(-0.58%) |
Aug 27, 2010 | 57.24 | 57.73 | 56.11 | 57.31 | 165,143 | +0.54(+0.95%) |
Aug 26, 2010 | 57.75 | 57.94 | 56.73 | 56.77 | 222,580 | -0.87(-1.51%) |
Aug 25, 2010 | 55.90 | 57.73 | 55.14 | 57.64 | 455,990 | +3.00(+5.49%) |
Aug 24, 2010 | 54.56 | 54.97 | 53.91 | 54.64 | 171,367 | -0.17(-0.31%) |
Aug 23, 2010 | 55.89 | 56.06 | 54.74 | 54.81 | 157,508 | -0.92(-1.65%) |
Aug 20, 2010 | 54.82 | 55.97 | 54.73 | 55.73 | 165,194 | +0.61(+1.11%) |
Aug 19, 2010 | 55.38 | 55.97 | 54.53 | 55.12 | 157,536 | -0.51(-0.92%) |
Aug 18, 2010 | 54.67 | 55.65 | 54.02 | 55.63 | 225,449 | +0.85(+1.55%) |
Aug 17, 2010 | 55.00 | 55.17 | 54.61 | 54.78 | 138,019 | +0.32(+0.59%) |
Aug 16, 2010 | 53.80 | 54.89 | 53.51 | 54.46 | 105,930 | +0.26(+0.48%) |
Aug 13, 2010 | 54.02 | 55.10 | 53.54 | 54.20 | 170,996 | -0.15(-0.28%) |
Aug 12, 2010 | 53.26 | 54.50 | 52.90 | 54.35 | 230,620 | +0.44(+0.82%) |
Aug 11, 2010 | 54.51 | 54.59 | 53.70 | 53.91 | 196,714 | -1.15(-2.09%) |
Aug 10, 2010 | 54.81 | 55.34 | 54.23 | 55.06 | 163,052 | -0.36(-0.65%) |
Aug 09, 2010 | 55.45 | 55.60 | 54.69 | 55.42 | 106,531 | +0.43(+0.78%) |
Aug 06, 2010 | 54.14 | 55.14 | 53.82 | 54.99 | 161,039 | +0.14(+0.26%) |
Aug 05, 2010 | 55.51 | 56.29 | 54.73 | 54.85 | 305,367 | -1.14(-2.04%) |
Aug 04, 2010 | 55.45 | 56.12 | 55.00 | 55.99 | 184,980 | +0.75(+1.36%) |
Aug 03, 2010 | 55.67 | 56.16 | 55.00 | 55.24 | 157,314 | -0.43(-0.77%) |
Aug 02, 2010 | 55.13 | 57.51 | 54.48 | 55.67 | 381,838 | +0.75(+1.37%) |
Jul 30, 2010 | 54.99 | 55.44 | 53.82 | 54.92 | 708,666 | -0.28(-0.51%) |
Jul 29, 2010 | 55.73 | 55.75 | 54.30 | 55.20 | 491,288 | +0.04(+0.07%) |
Jul 28, 2010 | 56.10 | 56.69 | 54.38 | 55.16 | 240,659 | -1.32(-2.34%) |
Jul 27, 2010 | 56.88 | 56.94 | 55.99 | 56.48 | 214,740 | +0.06(+0.11%) |
Jul 26, 2010 | 56.22 | 56.62 | 55.75 | 56.42 | 211,541 | +0.52(+0.93%) |
Jul 23, 2010 | 54.80 | 56.05 | 54.53 | 55.90 | 339,072 | +0.76(+1.38%) |
Jul 22, 2010 | 55.35 | 55.85 | 54.14 | 55.14 | 400,117 | +0.36(+0.66%) |
Jul 21, 2010 | 58.02 | 58.04 | 54.70 | 54.78 | 559,654 | -3.00(-5.19%) |
Jul 20, 2010 | 56.17 | 57.97 | 55.87 | 57.78 | 161,610 | +1.08(+1.90%) |
Jul 19, 2010 | 56.99 | 57.92 | 56.32 | 56.70 | 143,505 | -0.34(-0.60%) |
Jul 16, 2010 | 58.21 | 58.96 | 56.66 | 57.04 | 340,211 | -1.61(-2.75%) |
Jul 15, 2010 | 59.37 | 60.00 | 58.39 | 58.65 | 218,898 | -0.81(-1.36%) |
Jul 14, 2010 | 59.23 | 60.06 | 59.23 | 59.46 | 303,446 | -0.07(-0.12%) |
Jul 13, 2010 | 58.70 | 60.17 | 58.56 | 59.53 | 270,564 | +1.13(+1.93%) |
Jul 12, 2010 | 58.60 | 59.58 | 58.06 | 58.40 | 165,935 | -0.52(-0.88%) |
Jul 09, 2010 | 58.58 | 59.34 | 58.48 | 58.92 | 139,069 | +0.40(+0.68%) |
Jul 08, 2010 | 57.79 | 58.88 | 57.56 | 58.52 | 276,853 | +1.26(+2.20%) |
Jul 07, 2010 | 57.01 | 57.43 | 55.64 | 57.26 | 546,603 | +0.70(+1.24%) |
Jul 06, 2010 | 56.70 | 57.44 | 56.12 | 56.56 | 216,657 | +0.54(+0.96%) |
Jul 02, 2010 | 56.87 | 57.04 | 55.64 | 56.02 | 149,809 | -0.55(-0.97%) |