Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 69.62 | 69.86 | 69.46 | 69.83 | 2,347,608 | +0.23(+0.34%) |
Aug 30, 2010 | 69.49 | 69.66 | 69.20 | 69.59 | 2,547,900 | +0.45(+0.65%) |
Aug 27, 2010 | 69.14 | 69.77 | 69.10 | 69.14 | 2,657,633 | -0.63(-0.90%) |
Aug 26, 2010 | 69.67 | 69.80 | 69.57 | 69.77 | 1,138,582 | +0.06(+0.09%) |
Aug 25, 2010 | 69.83 | 69.83 | 69.46 | 69.71 | 2,945,188 | +0.13(+0.19%) |
Aug 24, 2010 | 69.59 | 69.70 | 69.43 | 69.58 | 1,336,549 | +0.16(+0.23%) |
Aug 23, 2010 | 69.20 | 69.43 | 69.11 | 69.42 | 888,546 | +0.15(+0.21%) |
Aug 20, 2010 | 69.12 | 69.36 | 69.09 | 69.27 | 2,268,991 | +0.12(+0.18%) |
Aug 19, 2010 | 68.96 | 69.44 | 68.95 | 69.15 | 161 | +0.07(+0.11%) |
Aug 18, 2010 | 69.08 | 69.20 | 68.96 | 69.07 | 1,014,326 | +0.06(+0.09%) |
Aug 17, 2010 | 69.15 | 69.20 | 68.88 | 69.01 | 1,293,943 | -0.11(-0.16%) |
Aug 16, 2010 | 68.77 | 69.19 | 68.77 | 69.12 | 1,272,163 | +0.75(+1.10%) |
Aug 13, 2010 | 68.37 | 68.46 | 68.18 | 68.37 | 1,448,185 | +0.27(+0.39%) |
Aug 12, 2010 | 68.31 | 68.40 | 68.09 | 68.10 | 2,309,372 | -0.24(-0.35%) |
Aug 11, 2010 | 68.36 | 68.56 | 68.31 | 68.34 | 1,512,313 | -0.01(-0.01%) |
Aug 10, 2010 | 68.34 | 68.43 | 68.21 | 68.35 | 2,039,059 | -0.09(-0.13%) |
Aug 09, 2010 | 68.26 | 68.46 | 68.16 | 68.44 | 1,366,352 | +0.22(+0.33%) |
Aug 06, 2010 | 68.22 | 68.27 | 68.01 | 68.22 | 1,109,502 | +0.39(+0.57%) |
Aug 05, 2010 | 67.78 | 67.91 | 67.72 | 67.83 | 1,769,301 | +0.12(+0.18%) |
Aug 04, 2010 | 67.87 | 67.94 | 67.70 | 67.70 | 1,391,444 | -0.21(-0.31%) |
Aug 03, 2010 | 67.91 | 68.00 | 67.79 | 67.91 | 1,716,342 | +0.17(+0.25%) |
Aug 02, 2010 | 67.92 | 67.94 | 67.70 | 67.75 | 1,236,510 | -0.14(-0.21%) |
Jul 30, 2010 | 67.89 | 67.96 | 67.72 | 67.89 | 1,293,634 | +0.31(+0.46%) |
Jul 29, 2010 | 67.50 | 67.64 | 67.42 | 67.58 | 833,456 | +0.02(+0.04%) |
Jul 28, 2010 | 67.45 | 67.56 | 67.24 | 67.55 | 1,263,290 | +0.24(+0.36%) |
Jul 27, 2010 | 67.40 | 67.58 | 67.31 | 67.31 | 1,801,109 | -0.23(-0.34%) |
Jul 26, 2010 | 67.38 | 67.55 | 67.30 | 67.54 | 874,069 | +0.06(+0.09%) |
Jul 23, 2010 | 67.50 | 67.51 | 67.32 | 67.48 | 1,097,820 | +0.09(+0.13%) |
Jul 22, 2010 | 67.50 | 67.51 | 67.20 | 67.39 | 1,344,083 | -0.09(-0.13%) |
Jul 21, 2010 | 67.08 | 67.48 | 67.05 | 67.48 | 1,266,279 | +0.33(+0.49%) |
Jul 20, 2010 | 67.06 | 67.32 | 67.06 | 67.15 | 1,709,320 | +0.07(+0.11%) |
Jul 19, 2010 | 67.06 | 67.18 | 67.02 | 67.08 | 943,319 | -0.01(-0.02%) |
Jul 16, 2010 | 67.09 | 67.32 | 67.02 | 67.09 | 1,322,635 | +0.12(+0.17%) |
Jul 15, 2010 | 66.86 | 67.04 | 66.86 | 66.97 | 1,687,687 | +0.12(+0.17%) |
Jul 14, 2010 | 66.62 | 66.92 | 66.60 | 66.86 | 3,054,927 | +0.30(+0.44%) |
Jul 13, 2010 | 66.60 | 66.66 | 66.45 | 66.56 | 1,151,879 | +0.04(+0.06%) |
Jul 12, 2010 | 66.58 | 66.63 | 66.44 | 66.52 | 950,567 | +0.08(+0.12%) |
Jul 09, 2010 | 66.44 | 66.55 | 66.39 | 66.44 | 861,002 | -0.08(-0.12%) |
Jul 08, 2010 | 66.55 | 66.57 | 66.39 | 66.52 | 1,199,234 | -0.17(-0.25%) |
Jul 07, 2010 | 66.61 | 66.81 | 66.61 | 66.69 | 1,030,200 | +0.04(+0.06%) |
Jul 06, 2010 | 66.60 | 66.84 | 66.48 | 66.65 | 1,613,850 | +0.28(+0.42%) |
Jul 02, 2010 | 66.37 | 66.61 | 66.33 | 66.37 | 975,460 | -0.19(-0.29%) |
Jul 01, 2010 | 66.57 | 66.76 | 66.48 | 66.56 | 2,402,438 | +0.07(+0.11%) |
Jun 30, 2010 | 66.34 | 66.49 | 66.31 | 66.49 | 543 | +0.26(+0.40%) |
Jun 29, 2010 | 66.36 | 66.36 | 66.17 | 66.22 | 1,643,970 | +0.33(+0.50%) |
Jun 25, 2010 | 65.89 | 66.04 | 65.72 | 65.89 | 791,082 | +0.11(+0.17%) |
Jun 24, 2010 | 66.07 | 66.10 | 65.74 | 65.78 | 1,211,952 | -0.26(-0.40%) |
Jun 23, 2010 | 65.68 | 66.08 | 65.67 | 66.04 | 1,803,876 | +0.28(+0.42%) |
Jun 22, 2010 | 65.37 | 65.79 | 65.35 | 65.77 | 163 | +0.32(+0.49%) |
Jun 21, 2010 | 65.18 | 65.46 | 65.14 | 65.45 | 1,119,526 | +0.17(+0.25%) |
Jun 18, 2010 | 65.28 | 65.39 | 65.20 | 65.28 | 1,184,710 | -0.01(-0.01%) |
Jun 17, 2010 | 65.07 | 65.34 | 64.98 | 65.29 | 2,426,571 | +0.43(+0.66%) |
Jun 16, 2010 | 64.88 | 64.92 | 64.70 | 64.86 | 926,540 | +0.07(+0.10%) |
Jun 15, 2010 | 64.90 | 64.93 | 64.68 | 64.79 | 1,081,627 | -0.08(-0.12%) |
Jun 14, 2010 | 64.78 | 64.87 | 64.63 | 64.87 | 1,162,896 | -0.12(-0.19%) |
Jun 11, 2010 | 64.91 | 65.03 | 64.75 | 65.00 | 788,008 | +0.24(+0.37%) |
Jun 10, 2010 | 64.82 | 64.95 | 64.65 | 64.76 | 1,691,895 | -0.27(-0.41%) |
Jun 09, 2010 | 64.91 | 65.12 | 64.77 | 65.03 | 859,402 | +0.02(+0.04%) |
Jun 08, 2010 | 64.97 | 65.14 | 64.83 | 65.00 | 1,555,354 | -0.00(-0.00%) |
Jun 07, 2010 | 64.67 | 65.06 | 64.67 | 65.01 | 899,540 | +0.27(+0.42%) |
Jun 04, 2010 | 64.73 | 64.77 | 64.43 | 64.73 | 1,215,613 | +0.39(+0.61%) |
Jun 03, 2010 | 64.53 | 64.70 | 64.34 | 64.34 | 1,658,993 | -0.21(-0.32%) |
Jun 02, 2010 | 64.32 | 64.55 | 64.32 | 64.55 | 849,855 | +0.23(+0.35%) |