Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 72.25 | 72.92 | 71.91 | 72.36 | 36,355 | -0.48(-0.65%) |
Aug 30, 2010 | 73.56 | 73.67 | 72.75 | 72.84 | 6,417,853 | -0.51(-0.70%) |
Aug 27, 2010 | 72.29 | 73.39 | 71.99 | 73.35 | 10,566,857 | +0.44(+0.60%) |
Aug 26, 2010 | 72.98 | 73.97 | 72.20 | 72.91 | 13,737 | -0.76(-1.03%) |
Aug 25, 2010 | 73.26 | 73.86 | 72.92 | 73.67 | 8,092 | +0.22(+0.30%) |
Aug 24, 2010 | 73.63 | 74.11 | 73.26 | 73.45 | 74,554 | -0.92(-1.24%) |
Aug 23, 2010 | 75.02 | 75.29 | 74.36 | 74.38 | 6,860,235 | -0.61(-0.81%) |
Aug 20, 2010 | 75.70 | 75.85 | 74.66 | 74.98 | 10,621,411 | -0.82(-1.09%) |
Aug 19, 2010 | 75.67 | 76.21 | 75.29 | 75.80 | 16,262 | -0.29(-0.38%) |
Aug 18, 2010 | 75.79 | 76.57 | 75.16 | 76.09 | 2,210 | +0.55(+0.73%) |
Aug 17, 2010 | 75.76 | 76.36 | 75.22 | 75.54 | 25,924 | +0.40(+0.53%) |
Aug 16, 2010 | 74.96 | 75.41 | 74.66 | 75.14 | 6,817,277 | -0.06(-0.08%) |
Aug 13, 2010 | 75.20 | 75.55 | 74.88 | 75.20 | 7,941,928 | -0.25(-0.34%) |
Aug 12, 2010 | 75.09 | 75.73 | 74.99 | 75.45 | 8,727,313 | -0.90(-1.18%) |
Aug 11, 2010 | 76.86 | 76.86 | 76.13 | 76.35 | 216,157 | -1.18(-1.52%) |
Aug 10, 2010 | 77.53 | 77.92 | 76.90 | 77.53 | 850 | -0.10(-0.13%) |
Aug 09, 2010 | 76.92 | 77.83 | 76.69 | 77.63 | 10,426,413 | +1.09(+1.43%) |
Aug 06, 2010 | 76.53 | 76.73 | 75.72 | 76.53 | 10,437,034 | -0.61(-0.79%) |
Aug 05, 2010 | 76.50 | 77.23 | 76.38 | 77.14 | 7,724,929 | +0.33(+0.43%) |
Aug 04, 2010 | 76.34 | 76.95 | 75.99 | 76.82 | 8,807 | +0.53(+0.69%) |
Aug 03, 2010 | 76.09 | 76.68 | 75.68 | 76.29 | 170 | -0.23(-0.30%) |
Aug 02, 2010 | 75.64 | 76.78 | 75.64 | 76.52 | 10,958,135 | +1.38(+1.84%) |
Jul 30, 2010 | 75.21 | 75.48 | 74.34 | 75.14 | 10,297,338 | +0.22(+0.30%) |
Jul 29, 2010 | 75.52 | 75.78 | 74.40 | 74.92 | 6,274 | -0.36(-0.47%) |
Jul 28, 2010 | 75.27 | 75.69 | 74.83 | 75.27 | 1,749 | +0.00(+0.00%) |
Jul 27, 2010 | 75.27 | 75.59 | 74.84 | 75.27 | 12,003 | +0.13(+0.17%) |
Jul 26, 2010 | 75.01 | 75.16 | 74.40 | 75.14 | 8,838,195 | +0.02(+0.02%) |
Jul 23, 2010 | 74.49 | 75.37 | 74.32 | 75.13 | 8,677,568 | +0.53(+0.71%) |
Jul 22, 2010 | 73.92 | 74.77 | 73.76 | 74.59 | 87,437 | +1.29(+1.76%) |
Jul 21, 2010 | 73.99 | 74.03 | 72.93 | 73.31 | 14,722,430 | -0.75(-1.01%) |
Jul 20, 2010 | 74.06 | 74.06 | 71.94 | 74.06 | 27,915,460 | -1.90(-2.50%) |
Jul 19, 2010 | 75.30 | 76.30 | 75.12 | 75.95 | 14,286,606 | +1.03(+1.37%) |
Jul 16, 2010 | 74.92 | 76.16 | 74.82 | 74.92 | 11,966,927 | -1.18(-1.55%) |
Jul 15, 2010 | 76.00 | 76.61 | 75.81 | 76.10 | 10,572,468 | -0.40(-0.52%) |
Jul 14, 2010 | 75.68 | 77.01 | 75.57 | 76.50 | 55,071 | +0.14(+0.18%) |
Jul 13, 2010 | 76.35 | 76.65 | 75.31 | 76.35 | 51,797 | +1.06(+1.41%) |
Jul 12, 2010 | 74.53 | 75.39 | 74.41 | 75.30 | 7,188,971 | +0.42(+0.55%) |
Jul 09, 2010 | 74.88 | 75.02 | 74.49 | 74.88 | 6,661,946 | -0.01(-0.01%) |
Jul 08, 2010 | 74.53 | 74.99 | 74.17 | 74.89 | 30,188 | +0.57(+0.76%) |
Jul 07, 2010 | 72.25 | 74.39 | 72.25 | 74.32 | 12,116,345 | +2.07(+2.87%) |
Jul 06, 2010 | 72.32 | 72.93 | 71.49 | 72.25 | 11,234 | +0.94(+1.31%) |
Jul 02, 2010 | 71.31 | 72.15 | 70.58 | 71.31 | 11,029,716 | -0.12(-0.16%) |
Jul 01, 2010 | 71.43 | 72.69 | 71.16 | 71.43 | 16,647,940 | -0.83(-1.15%) |
Jun 30, 2010 | 72.26 | 73.28 | 71.98 | 72.26 | 41,699 | -0.81(-1.11%) |
Jun 29, 2010 | 73.03 | 75.14 | 72.63 | 73.07 | 63,204 | -1.32(-1.78%) |
Jun 25, 2010 | 74.39 | 75.54 | 74.39 | 74.39 | 17,807,512 | -0.63(-0.83%) |
Jun 24, 2010 | 75.01 | 75.92 | 74.73 | 75.01 | 46,122 | -1.12(-1.48%) |
Jun 23, 2010 | 75.64 | 76.93 | 75.54 | 76.14 | 11,228 | +0.47(+0.63%) |
Jun 22, 2010 | 76.29 | 76.93 | 75.53 | 75.66 | 17,085 | -0.79(-1.03%) |
Jun 21, 2010 | 76.90 | 77.21 | 76.20 | 76.45 | 11,719,049 | +0.29(+0.38%) |
Jun 18, 2010 | 76.16 | 76.81 | 76.15 | 76.16 | 16,373,632 | -0.49(-0.63%) |
Jun 17, 2010 | 76.11 | 76.68 | 75.99 | 76.65 | 6,982 | +0.37(+0.48%) |
Jun 16, 2010 | 76.28 | 76.47 | 75.10 | 76.28 | 10,938,391 | +0.33(+0.43%) |
Jun 15, 2010 | 75.95 | 76.04 | 75.12 | 75.95 | 6,377 | +0.75(+1.00%) |
Jun 14, 2010 | 75.20 | 76.06 | 75.19 | 75.20 | 11,539,812 | +0.03(+0.04%) |
Jun 11, 2010 | 74.16 | 75.37 | 73.99 | 75.17 | 9,957,711 | +0.45(+0.60%) |
Jun 10, 2010 | 74.72 | 75.03 | 73.62 | 74.72 | 89,611 | +2.21(+3.05%) |
Jun 09, 2010 | 73.05 | 73.64 | 72.32 | 72.50 | 13,321,351 | +0.11(+0.15%) |
Jun 08, 2010 | 72.72 | 72.83 | 71.87 | 72.40 | 2,573 | -0.24(-0.33%) |
Jun 07, 2010 | 73.48 | 73.65 | 72.64 | 72.64 | 11,878,871 | -0.67(-0.92%) |
Jun 04, 2010 | 73.31 | 74.38 | 72.95 | 73.31 | 16,523,198 | -1.57(-2.09%) |
Jun 03, 2010 | 74.76 | 75.03 | 74.00 | 74.88 | 11,355,777 | +0.32(+0.43%) |
Jun 02, 2010 | 73.06 | 74.61 | 72.77 | 74.56 | 613 | +1.80(+2.47%) |