Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 78.49 | 79.34 | 77.82 | 78.26 | 265,534 | -0.16(-0.20%) |
Oct 28, 2010 | 81.31 | 81.34 | 76.61 | 78.42 | 477,283 | -1.78(-2.22%) |
Oct 27, 2010 | 78.23 | 80.27 | 77.42 | 80.20 | 301,315 | +0.57(+0.71%) |
Oct 25, 2010 | 80.76 | 81.67 | 79.48 | 79.64 | 111,246 | -0.48(-0.59%) |
Oct 22, 2010 | 79.51 | 80.25 | 78.94 | 80.11 | 230,919 | +0.92(+1.17%) |
Oct 21, 2010 | 78.97 | 79.83 | 77.50 | 79.19 | 558,659 | +0.35(+0.45%) |
Oct 20, 2010 | 75.63 | 79.05 | 75.55 | 78.83 | 476,686 | +3.54(+4.70%) |
Oct 19, 2010 | 74.80 | 76.48 | 74.55 | 75.29 | 339,216 | -0.62(-0.82%) |
Oct 18, 2010 | 75.65 | 76.89 | 75.35 | 75.92 | 231,778 | +0.39(+0.52%) |
Oct 15, 2010 | 74.54 | 75.90 | 73.62 | 75.53 | 318,552 | +1.44(+1.95%) |
Oct 14, 2010 | 74.40 | 74.85 | 73.41 | 74.08 | 260,257 | -0.28(-0.38%) |
Oct 13, 2010 | 73.77 | 74.81 | 73.45 | 74.36 | 260,078 | +0.99(+1.35%) |
Oct 12, 2010 | 73.06 | 74.09 | 71.68 | 73.37 | 210,177 | -0.04(-0.05%) |
Oct 11, 2010 | 73.88 | 74.12 | 72.62 | 73.41 | 287,836 | -0.31(-0.42%) |
Oct 08, 2010 | 73.72 | 74.06 | 72.23 | 73.72 | 314,542 | +0.66(+0.91%) |
Oct 07, 2010 | 74.87 | 75.02 | 72.41 | 73.06 | 405 | -1.55(-2.07%) |
Oct 06, 2010 | 73.61 | 75.70 | 73.58 | 74.60 | 326,216 | +0.56(+0.76%) |
Oct 05, 2010 | 73.41 | 74.30 | 72.65 | 74.04 | 177,281 | +1.36(+1.87%) |
Oct 04, 2010 | 72.70 | 73.08 | 71.16 | 72.68 | 329,008 | -0.34(-0.47%) |
Oct 01, 2010 | 73.03 | 76.26 | 72.79 | 73.03 | 554,033 | -2.47(-3.28%) |
Sep 30, 2010 | 75.50 | 77.78 | 74.80 | 75.50 | 2,823 | -1.75(-2.26%) |
Sep 29, 2010 | 78.01 | 78.38 | 76.70 | 77.25 | 270,677 | -0.87(-1.11%) |
Sep 28, 2010 | 76.27 | 78.22 | 74.63 | 78.12 | 190 | +2.11(+2.77%) |
Sep 27, 2010 | 76.71 | 77.21 | 75.62 | 76.01 | 249,708 | -0.67(-0.88%) |
Sep 24, 2010 | 74.85 | 76.73 | 74.43 | 76.68 | 163,177 | +3.07(+4.17%) |
Sep 23, 2010 | 73.97 | 74.95 | 73.47 | 73.61 | 791 | -0.72(-0.97%) |
Sep 22, 2010 | 75.32 | 76.57 | 74.10 | 74.33 | 251,178 | -1.10(-1.46%) |
Sep 21, 2010 | 76.28 | 76.53 | 75.35 | 75.43 | 294,692 | -0.89(-1.16%) |
Sep 20, 2010 | 74.01 | 76.44 | 73.04 | 76.32 | 212,413 | +2.50(+3.38%) |
Sep 17, 2010 | 73.82 | 75.06 | 72.92 | 73.82 | 347,073 | -2.92(-3.80%) |
Sep 15, 2010 | 75.21 | 76.97 | 74.50 | 76.74 | 162,155 | +0.96(+1.27%) |
Sep 14, 2010 | 76.41 | 76.71 | 75.48 | 75.78 | 7,060 | -0.74(-0.96%) |
Sep 13, 2010 | 76.47 | 76.85 | 75.83 | 76.51 | 223,430 | +0.81(+1.07%) |
Sep 10, 2010 | 74.87 | 76.33 | 74.70 | 75.70 | 153,006 | +1.10(+1.47%) |
Sep 09, 2010 | 75.01 | 76.14 | 73.94 | 74.60 | 210,891 | +0.41(+0.55%) |
Sep 08, 2010 | 73.65 | 74.58 | 73.50 | 74.19 | 172,377 | +0.97(+1.32%) |
Sep 07, 2010 | 74.67 | 74.93 | 72.97 | 73.22 | 644 | -1.85(-2.46%) |
Sep 03, 2010 | 75.22 | 75.40 | 73.85 | 75.07 | 211,531 | +0.92(+1.24%) |
Sep 02, 2010 | 73.45 | 74.35 | 72.65 | 74.15 | 320 | +0.51(+0.70%) |
Sep 01, 2010 | 71.27 | 73.94 | 70.95 | 73.63 | 271,396 | +3.06(+4.33%) |
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%) |