Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 79.65 | 79.72 | 79.44 | 79.44 | 3,369,189 | -0.07(-0.09%) |
Aug 30, 2011 | 79.48 | 79.64 | 79.39 | 79.52 | 1,527,435 | +0.25(+0.31%) |
Aug 29, 2011 | 79.20 | 79.28 | 79.14 | 79.27 | 1,585,931 | -0.09(-0.11%) |
Aug 26, 2011 | 79.46 | 79.50 | 79.22 | 79.36 | 929,959 | +0.11(+0.14%) |
Aug 25, 2011 | 79.18 | 79.32 | 79.10 | 79.25 | 891,835 | +0.16(+0.20%) |
Aug 24, 2011 | 79.44 | 79.45 | 79.03 | 79.09 | 914,222 | -0.45(-0.57%) |
Aug 23, 2011 | 79.60 | 79.60 | 79.44 | 79.54 | 1,043,479 | -0.19(-0.24%) |
Aug 22, 2011 | 79.68 | 79.79 | 79.60 | 79.73 | 1,049,959 | -0.10(-0.13%) |
Aug 19, 2011 | 79.79 | 79.85 | 79.67 | 79.83 | 1,752,936 | +0.04(+0.05%) |
Aug 18, 2011 | 79.98 | 80.17 | 79.73 | 79.79 | 1,315,234 | +0.12(+0.15%) |
Aug 17, 2011 | 79.61 | 79.78 | 79.44 | 79.68 | 1,542,970 | +0.13(+0.16%) |
Aug 16, 2011 | 79.29 | 79.63 | 79.29 | 79.55 | 1,240,522 | +0.17(+0.21%) |
Aug 15, 2011 | 79.47 | 79.50 | 79.26 | 79.38 | 1,425,381 | +0.12(+0.16%) |
Aug 12, 2011 | 79.20 | 79.49 | 79.03 | 79.25 | 3,407,598 | +0.35(+0.44%) |
Aug 11, 2011 | 79.76 | 79.76 | 78.89 | 78.91 | 3,578,562 | -0.99(-1.24%) |
Aug 10, 2011 | 79.63 | 79.93 | 79.55 | 79.90 | 1,519,450 | +0.65(+0.81%) |
Aug 09, 2011 | 79.13 | 79.78 | 78.68 | 79.25 | 2,263,975 | +0.46(+0.59%) |
Aug 08, 2011 | 78.85 | 78.94 | 78.73 | 78.79 | 2,851,063 | +0.04(+0.05%) |
Aug 05, 2011 | 79.06 | 79.27 | 78.66 | 78.75 | 3,010,773 | -0.52(-0.66%) |
Aug 04, 2011 | 78.94 | 79.35 | 78.91 | 79.28 | 2,185,605 | +0.42(+0.53%) |
Aug 03, 2011 | 78.86 | 79.04 | 78.80 | 78.86 | 1,705,565 | +0.08(+0.10%) |
Aug 02, 2011 | 78.57 | 78.84 | 78.46 | 78.78 | 1,392,821 | +0.34(+0.43%) |
Aug 01, 2011 | 78.24 | 78.52 | 78.22 | 78.44 | 1,792,592 | +0.19(+0.24%) |
Jul 29, 2011 | 77.99 | 78.28 | 77.92 | 78.25 | 1,935,911 | +0.46(+0.60%) |
Jul 28, 2011 | 77.78 | 77.87 | 77.71 | 77.79 | 1,138,238 | +0.15(+0.20%) |
Jul 27, 2011 | 77.66 | 77.78 | 77.60 | 77.64 | 915,852 | -0.13(-0.17%) |
Jul 26, 2011 | 77.67 | 77.84 | 77.64 | 77.77 | 1,150,209 | +0.18(+0.23%) |
Jul 25, 2011 | 77.62 | 77.82 | 77.57 | 77.59 | 1,595,736 | -0.22(-0.29%) |
Jul 22, 2011 | 77.73 | 77.83 | 77.73 | 77.81 | 632,976 | +0.17(+0.21%) |
Jul 21, 2011 | 77.68 | 77.75 | 77.54 | 77.65 | 1,159,800 | -0.12(-0.16%) |
Jul 20, 2011 | 77.81 | 77.99 | 77.75 | 77.77 | 866,941 | -0.12(-0.16%) |
Jul 19, 2011 | 77.68 | 77.89 | 77.65 | 77.89 | 1,078,157 | +0.17(+0.21%) |
Jul 18, 2011 | 77.83 | 77.88 | 77.69 | 77.73 | 886,704 | -0.12(-0.15%) |
Jul 15, 2011 | 77.70 | 77.91 | 77.65 | 77.84 | 882,154 | +0.11(+0.14%) |
Jul 14, 2011 | 77.83 | 77.93 | 77.72 | 77.73 | 2,384,098 | -0.20(-0.25%) |
Jul 13, 2011 | 77.73 | 77.94 | 77.70 | 77.93 | 702,580 | +0.15(+0.20%) |
Jul 12, 2011 | 77.78 | 77.86 | 77.65 | 77.78 | 941,893 | +0.07(+0.08%) |
Jul 11, 2011 | 77.66 | 77.81 | 77.60 | 77.71 | 850,011 | +0.21(+0.27%) |
Jul 08, 2011 | 77.40 | 77.56 | 77.36 | 77.50 | 943,686 | +0.40(+0.52%) |
Jul 07, 2011 | 77.15 | 77.18 | 77.02 | 77.10 | 1,785,177 | -0.22(-0.28%) |
Jul 06, 2011 | 77.26 | 77.36 | 77.24 | 77.32 | 1,070,507 | +0.04(+0.06%) |
Jul 05, 2011 | 77.10 | 77.28 | 77.10 | 77.28 | 1,104,548 | +0.30(+0.39%) |
Jul 01, 2011 | 77.05 | 77.08 | 76.89 | 76.98 | 2,723,000 | +0.02(+0.03%) |
Jun 30, 2011 | 77.10 | 77.13 | 76.76 | 76.96 | 1,795,787 | -0.01(-0.02%) |
Jun 29, 2011 | 77.22 | 77.26 | 76.96 | 76.97 | 3,512,000 | -0.23(-0.30%) |
Jun 28, 2011 | 77.44 | 77.47 | 77.16 | 77.20 | 1,439,354 | -0.31(-0.40%) |
Jun 27, 2011 | 77.70 | 77.70 | 77.45 | 77.51 | 1,012,658 | -0.14(-0.18%) |
Jun 24, 2011 | 77.65 | 77.83 | 77.64 | 77.65 | 1,502,577 | -0.07(-0.09%) |
Jun 23, 2011 | 77.59 | 77.77 | 77.58 | 77.72 | 3,791,320 | +0.25(+0.33%) |
Jun 22, 2011 | 77.56 | 77.60 | 77.37 | 77.47 | 1,244,330 | -0.05(-0.07%) |
Jun 21, 2011 | 77.37 | 77.53 | 77.36 | 77.52 | 1,113,808 | +0.07(+0.09%) |
Jun 20, 2011 | 77.46 | 77.50 | 77.42 | 77.45 | 1,014,466 | -0.10(-0.13%) |
Jun 17, 2011 | 77.51 | 77.56 | 77.44 | 77.55 | 1,207,629 | +0.07(+0.09%) |
Jun 16, 2011 | 77.48 | 77.61 | 77.46 | 77.48 | 1,679,789 | +0.05(+0.07%) |
Jun 15, 2011 | 77.25 | 77.53 | 77.24 | 77.43 | 1,934,296 | +0.19(+0.25%) |
Jun 14, 2011 | 77.30 | 77.32 | 77.21 | 77.23 | 1,661,872 | -0.21(-0.27%) |
Jun 13, 2011 | 77.45 | 77.63 | 77.42 | 77.44 | 1,325,041 | -0.10(-0.13%) |
Jun 10, 2011 | 77.58 | 77.66 | 77.48 | 77.54 | 1,608,525 | -0.01(-0.01%) |
Jun 09, 2011 | 77.63 | 77.67 | 77.48 | 77.55 | 896,078 | -0.12(-0.15%) |
Jun 08, 2011 | 77.58 | 77.77 | 77.58 | 77.66 | 1,504,168 | +0.06(+0.08%) |
Jun 07, 2011 | 77.39 | 77.60 | 77.32 | 77.60 | 2,408,616 | +0.16(+0.21%) |
Jun 06, 2011 | 77.36 | 77.50 | 77.32 | 77.44 | 2,047,744 | +0.01(+0.02%) |