Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 76.21 | 76.26 | 75.97 | 76.22 | 3,746,811 | -0.03(-0.04%) |
Sep 29, 2010 | 76.27 | 76.33 | 76.19 | 76.25 | 1,188,106 | -0.06(-0.07%) |
Sep 28, 2010 | 76.11 | 76.38 | 76.11 | 76.31 | 1,397,322 | +0.18(+0.24%) |
Sep 27, 2010 | 76.04 | 76.17 | 75.98 | 76.12 | 1,363,812 | +0.26(+0.34%) |
Sep 24, 2010 | 76.02 | 76.05 | 75.86 | 75.86 | 1,591,516 | -0.28(-0.37%) |
Sep 23, 2010 | 76.23 | 76.23 | 76.05 | 76.14 | 1,193,266 | +0.08(+0.11%) |
Sep 22, 2010 | 76.10 | 76.20 | 76.02 | 76.06 | 930,629 | +0.02(+0.03%) |
Sep 21, 2010 | 75.77 | 76.09 | 75.76 | 76.04 | 708,702 | +0.32(+0.43%) |
Sep 20, 2010 | 75.66 | 75.77 | 75.61 | 75.72 | 1,022,011 | +0.03(+0.04%) |
Sep 17, 2010 | 75.69 | 75.77 | 75.58 | 75.69 | 1,025,360 | -0.03(-0.04%) |
Sep 15, 2010 | 75.77 | 75.88 | 75.68 | 75.72 | 1,159,464 | -0.14(-0.18%) |
Sep 14, 2010 | 75.64 | 75.86 | 75.60 | 75.86 | 1,129,268 | +0.27(+0.36%) |
Sep 13, 2010 | 75.43 | 75.65 | 75.39 | 75.58 | 1,488,217 | +0.17(+0.22%) |
Sep 10, 2010 | 75.50 | 75.57 | 75.40 | 75.41 | 1,099,152 | -0.16(-0.21%) |
Sep 09, 2010 | 75.77 | 75.82 | 75.56 | 75.58 | 1,097,282 | -0.36(-0.48%) |
Sep 08, 2010 | 75.91 | 76.00 | 75.86 | 75.94 | 1,168,520 | -0.06(-0.07%) |
Sep 07, 2010 | 75.86 | 76.07 | 75.83 | 76.00 | 730,400 | +0.22(+0.29%) |
Sep 03, 2010 | 75.70 | 75.82 | 75.61 | 75.78 | 1,220,046 | -0.18(-0.23%) |
Sep 02, 2010 | 75.94 | 75.96 | 75.84 | 75.96 | 1,735,406 | -0.10(-0.13%) |
Sep 01, 2010 | 76.06 | 76.15 | 75.81 | 76.05 | 1,391,265 | -0.16(-0.22%) |
Aug 31, 2010 | 76.22 | 76.25 | 76.07 | 76.22 | 334 | +0.06(+0.08%) |
Aug 30, 2010 | 75.89 | 76.16 | 75.79 | 76.16 | 614,416 | +0.51(+0.68%) |
Aug 27, 2010 | 75.65 | 76.14 | 75.64 | 75.65 | 679,595 | -0.42(-0.55%) |
Aug 26, 2010 | 76.00 | 76.22 | 75.95 | 76.07 | 1,683,611 | +0.10(+0.13%) |
Aug 25, 2010 | 76.23 | 76.32 | 75.94 | 75.97 | 694,566 | -0.17(-0.23%) |
Aug 24, 2010 | 75.96 | 76.16 | 75.82 | 76.15 | 1,921 | +0.30(+0.40%) |
Aug 23, 2010 | 75.77 | 75.84 | 75.70 | 75.84 | 685,819 | +0.08(+0.10%) |
Aug 20, 2010 | 75.84 | 75.86 | 75.69 | 75.77 | 950,900 | -0.11(-0.14%) |
Aug 19, 2010 | 75.64 | 75.91 | 75.61 | 75.87 | 671,015 | +0.24(+0.32%) |
Aug 18, 2010 | 75.80 | 75.80 | 75.59 | 75.63 | 797,988 | -0.08(-0.11%) |
Aug 17, 2010 | 75.73 | 75.74 | 75.64 | 75.71 | 733,948 | -0.09(-0.12%) |
Aug 16, 2010 | 75.79 | 75.82 | 75.70 | 75.80 | 1,105,141 | +0.25(+0.33%) |
Aug 13, 2010 | 75.55 | 75.56 | 75.33 | 75.55 | 829,344 | +0.17(+0.23%) |
Aug 12, 2010 | 75.51 | 75.54 | 75.33 | 75.38 | 959,826 | -0.12(-0.16%) |
Aug 11, 2010 | 75.50 | 75.53 | 75.41 | 75.50 | 975,162 | +0.07(+0.09%) |
Aug 10, 2010 | 75.30 | 75.50 | 75.25 | 75.43 | 817,377 | +0.13(+0.17%) |
Aug 09, 2010 | 75.32 | 75.33 | 75.23 | 75.30 | 724,499 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 75.37 | 75.19 | 75.30 | 1,156,583 | +0.15(+0.20%) |
Aug 05, 2010 | 75.16 | 75.20 | 75.05 | 75.15 | 1,389,553 | +0.09(+0.12%) |
Aug 04, 2010 | 75.19 | 75.26 | 74.96 | 75.06 | 1,403,178 | -0.13(-0.18%) |
Aug 03, 2010 | 75.25 | 75.30 | 75.15 | 75.19 | 1,643,756 | +0.05(+0.07%) |
Aug 02, 2010 | 75.20 | 75.25 | 75.08 | 75.15 | 2,190,273 | -0.10(-0.14%) |
Jul 30, 2010 | 75.25 | 75.32 | 75.16 | 75.25 | 1,342,977 | +0.13(+0.17%) |
Jul 29, 2010 | 74.96 | 75.12 | 74.94 | 75.12 | 637,444 | +0.07(+0.09%) |
Jul 28, 2010 | 74.91 | 75.08 | 74.91 | 75.05 | 709,425 | +0.14(+0.19%) |
Jul 27, 2010 | 74.93 | 75.00 | 74.88 | 74.91 | 740,785 | -0.03(-0.04%) |
Jul 26, 2010 | 74.98 | 74.98 | 74.82 | 74.94 | 1,198,567 | -0.01(-0.02%) |
Jul 23, 2010 | 75.10 | 75.10 | 74.86 | 74.95 | 1,015,833 | -0.13(-0.18%) |
Jul 22, 2010 | 75.09 | 75.09 | 75.00 | 75.09 | 1,318,467 | -0.07(-0.09%) |
Jul 21, 2010 | 74.84 | 75.18 | 74.84 | 75.16 | 743,004 | +0.33(+0.44%) |
Jul 20, 2010 | 74.93 | 75.00 | 74.82 | 74.83 | 884,123 | -0.06(-0.07%) |
Jul 19, 2010 | 74.92 | 74.98 | 74.84 | 74.89 | 609,980 | -0.07(-0.09%) |
Jul 16, 2010 | 74.95 | 75.00 | 74.79 | 74.95 | 553,277 | +0.23(+0.31%) |
Jul 15, 2010 | 74.70 | 74.82 | 74.63 | 74.72 | 1,797,318 | +0.10(+0.14%) |
Jul 14, 2010 | 74.47 | 74.64 | 74.47 | 74.62 | 1,127,777 | +0.25(+0.34%) |
Jul 13, 2010 | 74.56 | 74.56 | 74.36 | 74.37 | 576,466 | -0.19(-0.25%) |
Jul 12, 2010 | 74.58 | 74.65 | 74.52 | 74.56 | 463,570 | +0.08(+0.11%) |
Jul 09, 2010 | 74.47 | 74.59 | 74.42 | 74.47 | 703,158 | -0.11(-0.15%) |
Jul 08, 2010 | 74.53 | 74.64 | 74.42 | 74.58 | 891,526 | -0.01(-0.02%) |
Jul 07, 2010 | 74.75 | 74.76 | 74.58 | 74.60 | 1,449,285 | -0.10(-0.13%) |
Jul 06, 2010 | 74.55 | 74.72 | 74.48 | 74.70 | 792,747 | +0.23(+0.31%) |
Jul 02, 2010 | 74.47 | 74.58 | 74.43 | 74.47 | 839,974 | -0.10(-0.14%) |