Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 70.45 | 71.10 | 69.90 | 70.58 | 1,823 | -0.28(-0.39%) |
Aug 30, 2010 | 71.76 | 72.14 | 70.60 | 70.86 | 264,778 | +1.03(+1.48%) |
Aug 27, 2010 | 71.95 | 72.12 | 68.44 | 69.82 | 407,402 | +0.75(+1.08%) |
Aug 26, 2010 | 69.08 | 69.57 | 67.09 | 69.08 | 666 | +1.39(+2.05%) |
Aug 25, 2010 | 67.04 | 67.99 | 65.59 | 67.69 | 447 | +0.31(+0.46%) |
Aug 24, 2010 | 67.38 | 68.49 | 66.21 | 67.38 | 1,816 | -1.12(-1.63%) |
Aug 23, 2010 | 68.72 | 69.55 | 68.13 | 68.50 | 142,665 | +0.06(+0.08%) |
Aug 20, 2010 | 69.13 | 69.29 | 67.44 | 68.44 | 260,865 | -1.53(-2.18%) |
Aug 19, 2010 | 71.40 | 71.71 | 69.70 | 69.97 | 675 | -1.44(-2.01%) |
Aug 18, 2010 | 70.60 | 71.97 | 70.21 | 71.41 | 7,001 | +0.80(+1.14%) |
Aug 17, 2010 | 68.37 | 71.00 | 68.01 | 70.60 | 1,078 | +2.76(+4.07%) |
Aug 16, 2010 | 67.59 | 68.00 | 66.81 | 67.85 | 323,839 | +0.07(+0.10%) |
Aug 13, 2010 | 67.78 | 68.52 | 67.04 | 67.78 | 406,481 | -0.37(-0.55%) |
Aug 12, 2010 | 66.18 | 68.36 | 65.24 | 68.15 | 609,648 | +0.95(+1.41%) |
Aug 11, 2010 | 68.99 | 68.99 | 67.00 | 67.20 | 1,956 | -2.75(-3.93%) |
Aug 10, 2010 | 69.88 | 70.72 | 69.27 | 69.95 | 834 | -0.68(-0.96%) |
Aug 09, 2010 | 71.28 | 71.28 | 70.31 | 70.63 | 256,035 | -0.13(-0.18%) |
Aug 06, 2010 | 70.76 | 72.15 | 69.81 | 70.76 | 531,299 | -1.84(-2.53%) |
Aug 05, 2010 | 73.81 | 74.90 | 72.41 | 72.60 | 351,705 | -1.60(-2.16%) |
Aug 04, 2010 | 76.11 | 76.31 | 73.63 | 74.20 | 404,852 | -0.99(-1.31%) |
Aug 03, 2010 | 75.30 | 75.94 | 74.22 | 75.19 | 257,720 | -0.25(-0.33%) |
Aug 02, 2010 | 76.38 | 77.02 | 75.30 | 75.44 | 377,105 | +0.69(+0.92%) |
Jul 30, 2010 | 74.75 | 75.70 | 74.09 | 74.75 | 366,930 | -1.17(-1.53%) |
Jul 29, 2010 | 76.43 | 78.08 | 74.41 | 75.92 | 896,575 | +1.71(+2.30%) |
Jul 28, 2010 | 74.21 | 74.98 | 72.23 | 74.21 | 727 | -0.30(-0.40%) |
Jul 27, 2010 | 77.12 | 77.32 | 73.69 | 74.51 | 216,059 | -1.86(-2.43%) |
Jul 26, 2010 | 74.74 | 76.83 | 74.08 | 76.37 | 320,062 | +2.01(+2.70%) |
Jul 23, 2010 | 73.11 | 74.50 | 71.99 | 74.36 | 259,870 | +0.77(+1.05%) |
Jul 22, 2010 | 73.41 | 75.02 | 72.93 | 73.59 | 437,939 | +1.21(+1.67%) |
Jul 21, 2010 | 74.20 | 74.57 | 71.97 | 72.38 | 383,811 | -1.05(-1.43%) |
Jul 20, 2010 | 70.88 | 73.55 | 70.31 | 73.43 | 323,273 | +1.44(+2.00%) |
Jul 19, 2010 | 70.86 | 72.38 | 70.19 | 71.99 | 283,776 | +1.19(+1.68%) |
Jul 16, 2010 | 70.80 | 73.20 | 70.32 | 70.80 | 466,578 | -2.86(-3.89%) |
Jul 15, 2010 | 74.33 | 74.52 | 72.72 | 73.66 | 425,846 | -0.81(-1.09%) |
Jul 14, 2010 | 74.35 | 75.39 | 73.37 | 74.47 | 250,164 | +0.02(+0.02%) |
Jul 13, 2010 | 74.45 | 75.62 | 74.12 | 74.45 | 1,777 | +0.06(+0.08%) |
Jul 12, 2010 | 74.43 | 75.03 | 72.82 | 74.40 | 322,658 | -0.10(-0.14%) |
Jul 09, 2010 | 74.50 | 74.58 | 73.61 | 74.50 | 163,641 | +0.44(+0.59%) |
Jul 08, 2010 | 74.06 | 74.82 | 72.44 | 74.06 | 539 | +0.57(+0.77%) |
Jul 07, 2010 | 72.84 | 74.65 | 72.39 | 73.50 | 772,833 | +1.16(+1.61%) |
Jul 06, 2010 | 72.33 | 72.67 | 70.65 | 72.33 | 1,277 | +3.38(+4.91%) |
Jul 02, 2010 | 68.95 | 69.68 | 67.82 | 68.95 | 282,983 | +1.02(+1.51%) |
Jul 01, 2010 | 67.61 | 68.36 | 65.12 | 67.93 | 356,231 | +0.81(+1.21%) |
Jun 30, 2010 | 67.12 | 68.69 | 66.45 | 67.12 | 1,426 | +0.48(+0.73%) |
Jun 29, 2010 | 67.50 | 67.72 | 66.29 | 66.63 | 285,270 | -1.01(-1.50%) |
Jun 25, 2010 | 67.65 | 68.38 | 66.38 | 67.65 | 323,819 | +1.15(+1.73%) |
Jun 24, 2010 | 66.49 | 68.02 | 66.16 | 66.49 | 108 | -1.64(-2.40%) |
Jun 23, 2010 | 66.62 | 68.77 | 65.99 | 68.13 | 323,892 | +1.29(+1.93%) |
Jun 22, 2010 | 66.84 | 70.84 | 66.52 | 66.84 | 531 | -3.30(-4.71%) |
Jun 21, 2010 | 72.01 | 72.46 | 69.30 | 70.14 | 248,411 | -0.99(-1.39%) |
Jun 18, 2010 | 71.12 | 71.18 | 69.57 | 71.12 | 516,461 | +1.12(+1.59%) |
Jun 17, 2010 | 69.55 | 70.26 | 68.92 | 70.01 | 230,492 | +0.47(+0.68%) |
Jun 16, 2010 | 70.38 | 71.06 | 69.24 | 69.53 | 300,390 | -1.63(-2.29%) |
Jun 15, 2010 | 71.16 | 71.46 | 68.44 | 71.16 | 923 | +3.43(+5.07%) |
Jun 14, 2010 | 68.73 | 69.36 | 67.50 | 67.73 | 406,162 | -0.09(-0.14%) |
Jun 11, 2010 | 67.19 | 68.64 | 66.59 | 67.82 | 388,660 | -0.29(-0.42%) |
Jun 10, 2010 | 68.11 | 68.20 | 65.78 | 68.11 | 858 | +3.40(+5.26%) |
Jun 09, 2010 | 64.81 | 68.34 | 63.95 | 64.71 | 520,693 | +0.55(+0.85%) |
Jun 08, 2010 | 62.07 | 64.34 | 61.29 | 64.16 | 429,589 | +1.93(+3.11%) |
Jun 07, 2010 | 64.77 | 65.48 | 62.06 | 62.23 | 542,809 | -2.31(-3.57%) |
Jun 04, 2010 | 64.53 | 66.90 | 63.51 | 64.53 | 755,057 | -0.44(-0.67%) |
Jun 03, 2010 | 62.90 | 66.65 | 62.79 | 64.97 | 751,415 | +1.42(+2.24%) |
Jun 02, 2010 | 63.55 | 63.58 | 60.52 | 63.55 | 627,894 | +3.41(+5.67%) |