Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 72.99 | 73.05 | 72.71 | 72.97 | 2,283,562 | +0.36(+0.50%) |
Sep 29, 2011 | 72.84 | 72.95 | 72.61 | 72.61 | 1,330,448 | -0.08(-0.11%) |
Sep 28, 2011 | 72.89 | 72.89 | 72.55 | 72.69 | 1,906,004 | -0.29(-0.40%) |
Sep 27, 2011 | 72.87 | 73.13 | 72.80 | 72.98 | 1,998,710 | -0.23(-0.32%) |
Sep 26, 2011 | 73.23 | 73.43 | 73.06 | 73.21 | 1,248,825 | -0.14(-0.19%) |
Sep 23, 2011 | 73.71 | 73.76 | 73.35 | 73.35 | 1,056,562 | -0.45(-0.62%) |
Sep 22, 2011 | 73.86 | 73.95 | 73.36 | 73.80 | 2,006,790 | +0.14(+0.19%) |
Sep 21, 2011 | 73.49 | 73.78 | 73.26 | 73.66 | 1,548,956 | +0.17(+0.23%) |
Sep 20, 2011 | 73.49 | 73.63 | 73.42 | 73.49 | 1,368,526 | +0.03(+0.04%) |
Sep 19, 2011 | 73.42 | 73.55 | 73.37 | 73.46 | 1,390,216 | +0.40(+0.55%) |
Sep 16, 2011 | 72.97 | 73.30 | 72.97 | 73.06 | 2,352,649 | +0.00(+0.00%) |
Sep 15, 2011 | 73.04 | 73.18 | 72.93 | 73.06 | 2,042,076 | -0.25(-0.35%) |
Sep 14, 2011 | 73.21 | 73.49 | 73.21 | 73.31 | 1,469,544 | -0.03(-0.04%) |
Sep 13, 2011 | 73.22 | 73.41 | 73.10 | 73.34 | 2,365,118 | -0.01(-0.02%) |
Sep 12, 2011 | 73.45 | 73.76 | 73.30 | 73.36 | 2,692,448 | -0.45(-0.61%) |
Sep 09, 2011 | 73.68 | 74.01 | 73.47 | 73.80 | 1,584,396 | +0.08(+0.11%) |
Sep 08, 2011 | 73.90 | 73.90 | 73.52 | 73.73 | 2,150,175 | -0.06(-0.09%) |
Sep 07, 2011 | 73.79 | 73.95 | 73.59 | 73.79 | 1,272,255 | +0.14(+0.19%) |
Sep 06, 2011 | 73.32 | 74.05 | 73.10 | 73.65 | 7,179,727 | +0.43(+0.59%) |
Sep 02, 2011 | 73.29 | 73.42 | 72.93 | 73.22 | 2,133,561 | +0.45(+0.62%) |
Sep 01, 2011 | 73.02 | 73.10 | 72.47 | 72.77 | 4,342,061 | +0.05(+0.07%) |
Aug 31, 2011 | 72.80 | 72.98 | 72.63 | 72.72 | 2,058,584 | +0.22(+0.30%) |
Aug 30, 2011 | 72.36 | 72.61 | 72.28 | 72.50 | 2,193,525 | +0.38(+0.53%) |
Aug 29, 2011 | 71.82 | 72.16 | 71.76 | 72.12 | 1,832,297 | +0.23(+0.32%) |
Aug 26, 2011 | 71.95 | 72.26 | 71.79 | 71.88 | 1,752,210 | +0.03(+0.05%) |
Aug 25, 2011 | 71.80 | 71.97 | 71.64 | 71.85 | 2,286,495 | +0.39(+0.55%) |
Aug 24, 2011 | 72.17 | 72.26 | 71.34 | 71.46 | 2,337,977 | -0.85(-1.18%) |
Aug 23, 2011 | 72.80 | 72.83 | 72.15 | 72.31 | 3,614,775 | -0.84(-1.14%) |
Aug 22, 2011 | 73.51 | 73.57 | 73.09 | 73.15 | 2,261,713 | -0.27(-0.37%) |
Aug 19, 2011 | 73.44 | 73.55 | 73.27 | 73.42 | 2,702,069 | -0.09(-0.12%) |
Aug 18, 2011 | 73.75 | 73.80 | 73.29 | 73.51 | 2,097,814 | +0.10(+0.13%) |
Aug 17, 2011 | 73.40 | 73.62 | 73.14 | 73.41 | 1,622,150 | +0.20(+0.27%) |
Aug 16, 2011 | 72.84 | 73.35 | 72.77 | 73.21 | 2,614,126 | +0.27(+0.36%) |
Aug 15, 2011 | 72.85 | 73.03 | 72.70 | 72.94 | 2,910,756 | +0.14(+0.19%) |
Aug 12, 2011 | 72.36 | 72.91 | 72.19 | 72.81 | 3,031,380 | +0.82(+1.14%) |
Aug 11, 2011 | 72.63 | 73.35 | 71.73 | 71.99 | 2,870,550 | -1.51(-2.05%) |
Aug 10, 2011 | 73.27 | 73.63 | 73.02 | 73.49 | 1,953,851 | +0.66(+0.90%) |
Aug 09, 2011 | 73.48 | 73.57 | 72.21 | 72.84 | 3,257,721 | +0.64(+0.89%) |
Aug 08, 2011 | 72.81 | 72.81 | 72.19 | 72.19 | 3,936,479 | -0.69(-0.95%) |
Aug 05, 2011 | 73.71 | 73.73 | 72.76 | 72.89 | 3,816,782 | -0.91(-1.24%) |
Aug 04, 2011 | 73.27 | 73.91 | 73.34 | 73.80 | 3,337,883 | +0.53(+0.72%) |
Aug 03, 2011 | 73.39 | 73.61 | 73.25 | 73.27 | 3,233,729 | -0.03(-0.04%) |
Aug 02, 2011 | 72.89 | 73.31 | 72.73 | 73.29 | 2,204,777 | +0.61(+0.84%) |
Aug 01, 2011 | 72.66 | 73.04 | 72.59 | 72.69 | 3,323,021 | +0.21(+0.30%) |
Jul 29, 2011 | 72.04 | 72.52 | 71.94 | 72.47 | 2,605,109 | +0.65(+0.90%) |
Jul 28, 2011 | 71.88 | 71.93 | 71.77 | 71.83 | 1,380,248 | +0.15(+0.22%) |
Jul 27, 2011 | 71.79 | 71.87 | 71.58 | 71.67 | 1,182,123 | -0.21(-0.30%) |
Jul 26, 2011 | 71.65 | 72.03 | 71.65 | 71.88 | 1,395,775 | +0.32(+0.44%) |
Jul 25, 2011 | 71.60 | 71.87 | 71.47 | 71.57 | 1,801,560 | -0.34(-0.48%) |
Jul 22, 2011 | 71.77 | 71.93 | 71.77 | 71.91 | 1,738,048 | +0.29(+0.41%) |
Jul 21, 2011 | 71.62 | 71.75 | 71.49 | 71.62 | 1,444,123 | -0.11(-0.15%) |
Jul 20, 2011 | 71.86 | 71.97 | 71.67 | 71.73 | 1,581,132 | -0.17(-0.23%) |
Jul 19, 2011 | 71.58 | 71.96 | 71.55 | 71.90 | 1,907,381 | +0.35(+0.49%) |
Jul 18, 2011 | 71.79 | 71.81 | 71.47 | 71.55 | 1,804,078 | -0.28(-0.39%) |
Jul 15, 2011 | 71.63 | 71.83 | 71.57 | 71.83 | 825,156 | +0.16(+0.22%) |
Jul 14, 2011 | 71.97 | 72.01 | 71.63 | 71.67 | 1,180,216 | -0.44(-0.62%) |
Jul 13, 2011 | 72.01 | 72.14 | 71.85 | 72.11 | 1,572,779 | +0.18(+0.25%) |
Jul 12, 2011 | 72.07 | 72.07 | 71.81 | 71.93 | 1,076,648 | +0.06(+0.08%) |
Jul 11, 2011 | 71.82 | 71.91 | 71.59 | 71.87 | 2,166,227 | +0.24(+0.33%) |
Jul 08, 2011 | 71.46 | 71.68 | 71.27 | 71.63 | 1,631,589 | +0.46(+0.64%) |
Jul 07, 2011 | 70.99 | 71.22 | 70.94 | 71.18 | 2,269,566 | +0.02(+0.03%) |
Jul 06, 2011 | 71.06 | 71.16 | 70.95 | 71.16 | 2,083,591 | +0.15(+0.21%) |
Jul 05, 2011 | 70.76 | 71.19 | 70.76 | 71.01 | 1,730,427 | +0.25(+0.36%) |