Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 67.94 | 68.28 | 66.64 | 67.20 | 3,194,170 | -0.27(-0.40%) |
Sep 29, 2010 | 67.07 | 67.72 | 66.90 | 67.47 | 1,315,582 | +0.29(+0.43%) |
Sep 28, 2010 | 66.69 | 67.33 | 65.47 | 67.18 | 111 | +0.61(+0.92%) |
Sep 27, 2010 | 66.69 | 66.82 | 66.19 | 66.57 | 1,158,298 | -0.04(-0.05%) |
Sep 24, 2010 | 65.53 | 66.68 | 65.36 | 66.61 | 1,408,038 | +2.08(+3.22%) |
Sep 23, 2010 | 64.58 | 65.73 | 64.33 | 64.53 | 1,853,343 | -0.61(-0.93%) |
Sep 22, 2010 | 65.68 | 66.20 | 64.63 | 65.14 | 1,002,820 | -0.80(-1.21%) |
Sep 21, 2010 | 66.33 | 66.64 | 65.81 | 65.94 | 2,530,595 | -0.34(-0.51%) |
Sep 20, 2010 | 64.76 | 66.44 | 64.33 | 66.28 | 1,907,799 | +1.80(+2.78%) |
Sep 17, 2010 | 64.48 | 64.75 | 63.52 | 64.48 | 1,561,896 | +0.12(+0.18%) |
Sep 15, 2010 | 63.75 | 64.56 | 63.37 | 64.36 | 1,285,329 | +0.39(+0.60%) |
Sep 14, 2010 | 64.05 | 64.57 | 63.71 | 63.98 | 1,796,500 | -0.15(-0.24%) |
Sep 13, 2010 | 63.20 | 64.36 | 63.19 | 64.13 | 1,558,084 | +1.61(+2.57%) |
Sep 10, 2010 | 62.59 | 62.90 | 62.14 | 62.52 | 931,715 | +0.14(+0.23%) |
Sep 09, 2010 | 63.38 | 63.46 | 61.90 | 62.38 | 1,897,054 | +0.00(+0.00%) |
Sep 08, 2010 | 62.06 | 62.83 | 62.06 | 62.38 | 1,129,809 | +0.42(+0.68%) |
Sep 07, 2010 | 62.87 | 62.92 | 61.73 | 61.96 | 2,568,810 | -1.15(-1.82%) |
Sep 03, 2010 | 63.02 | 63.37 | 62.40 | 63.11 | 1,888,651 | +1.06(+1.71%) |
Sep 02, 2010 | 61.19 | 62.20 | 61.02 | 62.05 | 1,341,092 | +0.89(+1.45%) |
Sep 01, 2010 | 59.88 | 61.19 | 59.77 | 61.16 | 2,616,986 | +2.22(+3.76%) |
Aug 31, 2010 | 58.89 | 59.62 | 58.46 | 58.94 | 11,581 | -0.22(-0.36%) |
Aug 30, 2010 | 60.28 | 60.50 | 59.10 | 59.16 | 1,186,329 | -1.35(-2.23%) |
Aug 27, 2010 | 60.50 | 60.63 | 58.40 | 60.50 | 1,797,221 | +1.11(+1.87%) |
Aug 26, 2010 | 59.39 | 60.04 | 58.67 | 59.39 | 111 | +0.09(+0.15%) |
Aug 25, 2010 | 57.95 | 59.44 | 57.68 | 59.30 | 1,484,050 | +0.83(+1.43%) |
Aug 24, 2010 | 58.34 | 59.12 | 57.66 | 58.47 | 1,916,498 | -0.73(-1.23%) |
Aug 23, 2010 | 60.32 | 60.68 | 59.15 | 59.19 | 1,456,079 | -0.73(-1.21%) |
Aug 20, 2010 | 59.60 | 59.96 | 58.95 | 59.92 | 1,805,017 | +0.04(+0.07%) |
Aug 19, 2010 | 61.20 | 61.34 | 59.67 | 59.88 | 1,370,873 | -1.59(-2.59%) |
Aug 18, 2010 | 61.05 | 62.04 | 60.58 | 61.47 | 1,172,352 | +0.26(+0.43%) |
Aug 17, 2010 | 60.70 | 61.68 | 60.42 | 61.20 | 1,553,965 | +1.13(+1.88%) |
Aug 16, 2010 | 59.16 | 60.46 | 58.97 | 60.07 | 984,500 | +0.49(+0.83%) |
Aug 13, 2010 | 59.58 | 60.21 | 59.52 | 59.58 | 1,311,270 | -0.59(-0.98%) |
Aug 12, 2010 | 59.38 | 60.66 | 59.38 | 60.17 | 1,792,900 | -0.47(-0.77%) |
Aug 11, 2010 | 61.83 | 61.87 | 60.44 | 60.64 | 1,569,370 | -2.48(-3.93%) |
Aug 10, 2010 | 63.70 | 63.80 | 62.60 | 63.12 | 2,548,201 | -1.21(-1.88%) |
Aug 09, 2010 | 64.01 | 64.54 | 63.64 | 64.33 | 1,542,236 | +0.69(+1.09%) |
Aug 06, 2010 | 63.64 | 63.87 | 62.37 | 63.64 | 1,424,302 | -0.41(-0.64%) |
Aug 05, 2010 | 64.14 | 64.66 | 63.94 | 64.05 | 565,114 | -0.71(-1.10%) |
Aug 04, 2010 | 64.41 | 64.95 | 64.19 | 64.76 | 2,496 | +0.61(+0.95%) |
Aug 03, 2010 | 64.53 | 64.97 | 63.63 | 64.15 | 1,127,990 | -0.48(-0.75%) |
Aug 02, 2010 | 64.62 | 65.04 | 64.13 | 64.63 | 1,330,544 | +1.08(+1.69%) |
Jul 30, 2010 | 63.56 | 63.98 | 62.26 | 63.56 | 1,970,545 | +0.14(+0.23%) |
Jul 29, 2010 | 64.08 | 64.47 | 62.46 | 63.41 | 1,716,617 | -0.20(-0.31%) |
Jul 28, 2010 | 64.61 | 64.97 | 63.29 | 63.61 | 1,740,936 | -1.19(-1.84%) |
Jul 27, 2010 | 65.85 | 65.92 | 64.54 | 64.80 | 2,007,594 | -0.46(-0.70%) |
Jul 26, 2010 | 64.01 | 65.32 | 63.74 | 65.26 | 1,788,021 | +1.44(+2.25%) |
Jul 23, 2010 | 61.80 | 63.89 | 61.77 | 63.83 | 2,587,442 | +1.66(+2.67%) |
Jul 22, 2010 | 61.02 | 62.30 | 60.88 | 62.17 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.60 | 59.92 | 60.09 | 1,371,662 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.19 | 58.99 | 61.06 | 1,573,220 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.99 | 60.06 | 1,592,601 | +0.22(+0.36%) |
Jul 16, 2010 | 59.85 | 61.73 | 59.70 | 59.85 | 1,917,109 | -2.25(-3.63%) |
Jul 15, 2010 | 62.78 | 62.78 | 61.41 | 62.10 | 2,020,575 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.09 | 62.20 | 62.72 | 1,516,141 | -0.04(-0.06%) |
Jul 13, 2010 | 61.63 | 63.00 | 61.44 | 62.76 | 28,851 | +1.92(+3.15%) |
Jul 12, 2010 | 61.43 | 61.89 | 60.33 | 60.85 | 1,255,898 | -0.76(-1.24%) |
Jul 09, 2010 | 61.61 | 61.61 | 60.55 | 61.61 | 1,380,077 | +0.87(+1.43%) |
Jul 08, 2010 | 60.57 | 60.86 | 59.80 | 60.74 | 1,989,198 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.94 | 57.99 | 59.86 | 4,002,127 | +1.99(+3.44%) |
Jul 06, 2010 | 59.60 | 60.17 | 57.54 | 57.87 | 2,301,658 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.28 | 58.61 | 2,208,189 | -0.64(-1.09%) |