Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 76.22 | 76.25 | 76.08 | 76.22 | 334 | +0.06(+0.08%) |
Aug 30, 2010 | 75.89 | 76.16 | 75.79 | 76.16 | 614,407 | +0.51(+0.68%) |
Aug 27, 2010 | 75.65 | 76.14 | 75.64 | 75.65 | 679,586 | -0.42(-0.55%) |
Aug 26, 2010 | 76.00 | 76.22 | 75.95 | 76.07 | 1,683,587 | +0.10(+0.13%) |
Aug 25, 2010 | 76.23 | 76.32 | 75.95 | 75.97 | 694,557 | -0.17(-0.23%) |
Aug 24, 2010 | 75.96 | 76.16 | 75.83 | 76.15 | 1,921 | +0.30(+0.40%) |
Aug 23, 2010 | 75.78 | 75.85 | 75.70 | 75.85 | 685,809 | +0.08(+0.10%) |
Aug 20, 2010 | 75.85 | 75.86 | 75.69 | 75.77 | 950,887 | -0.10(-0.14%) |
Aug 19, 2010 | 75.64 | 75.91 | 75.61 | 75.87 | 671,005 | +0.24(+0.32%) |
Aug 18, 2010 | 75.80 | 75.80 | 75.59 | 75.63 | 797,977 | -0.08(-0.11%) |
Aug 17, 2010 | 75.73 | 75.74 | 75.64 | 75.71 | 733,938 | -0.09(-0.12%) |
Aug 16, 2010 | 75.79 | 75.82 | 75.71 | 75.80 | 1,105,126 | +0.25(+0.33%) |
Aug 13, 2010 | 75.55 | 75.56 | 75.33 | 75.55 | 829,332 | +0.17(+0.23%) |
Aug 12, 2010 | 75.51 | 75.55 | 75.33 | 75.38 | 959,813 | -0.12(-0.16%) |
Aug 11, 2010 | 75.50 | 75.53 | 75.41 | 75.50 | 975,148 | +0.07(+0.09%) |
Aug 10, 2010 | 75.30 | 75.50 | 75.25 | 75.43 | 817,366 | +0.13(+0.17%) |
Aug 09, 2010 | 75.32 | 75.34 | 75.23 | 75.30 | 724,488 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 75.37 | 75.20 | 75.30 | 1,156,566 | +0.15(+0.20%) |
Aug 05, 2010 | 75.16 | 75.20 | 75.06 | 75.15 | 1,389,534 | +0.09(+0.12%) |
Aug 04, 2010 | 75.20 | 75.27 | 74.96 | 75.06 | 1,403,158 | -0.13(-0.18%) |
Aug 03, 2010 | 75.25 | 75.30 | 75.15 | 75.20 | 1,643,733 | +0.05(+0.07%) |
Aug 02, 2010 | 75.20 | 75.25 | 75.08 | 75.15 | 2,190,242 | -0.10(-0.14%) |
Jul 30, 2010 | 75.25 | 75.33 | 75.16 | 75.25 | 1,342,958 | +0.13(+0.17%) |
Jul 29, 2010 | 74.96 | 75.12 | 74.94 | 75.12 | 637,435 | +0.07(+0.09%) |
Jul 28, 2010 | 74.91 | 75.08 | 74.91 | 75.05 | 709,416 | +0.14(+0.19%) |
Jul 27, 2010 | 74.93 | 75.00 | 74.88 | 74.91 | 740,775 | -0.03(-0.04%) |
Jul 26, 2010 | 74.98 | 74.98 | 74.82 | 74.94 | 1,198,550 | -0.01(-0.02%) |
Jul 23, 2010 | 75.10 | 75.10 | 74.86 | 74.96 | 1,015,819 | -0.13(-0.18%) |
Jul 22, 2010 | 75.10 | 75.10 | 75.00 | 75.09 | 1,318,449 | -0.07(-0.09%) |
Jul 21, 2010 | 74.84 | 75.18 | 74.84 | 75.16 | 742,994 | +0.33(+0.44%) |
Jul 20, 2010 | 74.93 | 75.00 | 74.82 | 74.83 | 884,111 | -0.06(-0.07%) |
Jul 19, 2010 | 74.92 | 74.98 | 74.84 | 74.89 | 609,971 | -0.07(-0.09%) |
Jul 16, 2010 | 74.96 | 75.00 | 74.80 | 74.96 | 553,269 | +0.23(+0.31%) |
Jul 15, 2010 | 74.70 | 74.82 | 74.63 | 74.73 | 1,797,293 | +0.10(+0.14%) |
Jul 14, 2010 | 74.47 | 74.64 | 74.47 | 74.62 | 1,127,761 | +0.25(+0.34%) |
Jul 13, 2010 | 74.56 | 74.57 | 74.36 | 74.37 | 576,458 | -0.19(-0.25%) |
Jul 12, 2010 | 74.59 | 74.66 | 74.52 | 74.56 | 463,564 | +0.08(+0.11%) |
Jul 09, 2010 | 74.47 | 74.59 | 74.43 | 74.47 | 703,148 | -0.11(-0.15%) |
Jul 08, 2010 | 74.53 | 74.64 | 74.43 | 74.59 | 891,514 | -0.01(-0.02%) |
Jul 07, 2010 | 74.75 | 74.76 | 74.59 | 74.60 | 1,449,265 | -0.10(-0.13%) |
Jul 06, 2010 | 74.55 | 74.73 | 74.48 | 74.70 | 792,736 | +0.23(+0.31%) |
Jul 02, 2010 | 74.47 | 74.58 | 74.43 | 74.47 | 839,963 | -0.10(-0.14%) |
Jul 01, 2010 | 74.66 | 74.74 | 74.51 | 74.57 | 1,067,464 | -0.04(-0.05%) |
Jun 30, 2010 | 74.66 | 74.68 | 74.46 | 74.61 | 1,510,482 | +0.01(+0.01%) |
Jun 29, 2010 | 74.56 | 74.62 | 74.42 | 74.60 | 674,098 | +0.36(+0.49%) |
Jun 25, 2010 | 74.24 | 74.29 | 74.07 | 74.24 | 738,476 | +0.10(+0.14%) |
Jun 24, 2010 | 74.30 | 74.35 | 74.08 | 74.14 | 1,167,585 | -0.06(-0.08%) |
Jun 23, 2010 | 73.98 | 74.26 | 73.98 | 74.20 | 480,278 | +0.19(+0.25%) |
Jun 22, 2010 | 73.94 | 74.06 | 73.83 | 74.01 | 805,092 | +0.08(+0.10%) |
Jun 21, 2010 | 73.72 | 73.94 | 73.62 | 73.94 | 1,000,486 | +0.16(+0.22%) |
Jun 18, 2010 | 73.78 | 73.98 | 73.76 | 73.78 | 911,339 | -0.12(-0.16%) |
Jun 17, 2010 | 73.71 | 73.98 | 73.71 | 73.89 | 1,115,563 | +0.18(+0.24%) |
Jun 16, 2010 | 73.55 | 73.73 | 73.55 | 73.72 | 940,236 | +0.11(+0.15%) |
Jun 15, 2010 | 73.64 | 73.71 | 73.50 | 73.61 | 1,268,944 | +0.00(+0.00%) |
Jun 14, 2010 | 73.49 | 73.61 | 73.37 | 73.61 | 862,725 | +0.10(+0.14%) |
Jun 11, 2010 | 73.49 | 73.66 | 73.44 | 73.50 | 635,257 | +0.04(+0.06%) |
Jun 10, 2010 | 73.57 | 73.62 | 73.43 | 73.46 | 222 | -0.22(-0.30%) |
Jun 09, 2010 | 73.60 | 73.71 | 73.51 | 73.69 | 774,734 | +0.04(+0.06%) |
Jun 08, 2010 | 73.71 | 73.77 | 73.64 | 73.64 | 914,721 | -0.08(-0.11%) |
Jun 07, 2010 | 73.44 | 73.73 | 73.44 | 73.73 | 599,483 | +0.22(+0.29%) |
Jun 04, 2010 | 73.51 | 73.62 | 73.40 | 73.51 | 1,962,577 | +0.19(+0.26%) |
Jun 03, 2010 | 73.27 | 73.40 | 73.21 | 73.32 | 1,769,866 | -0.03(-0.05%) |
Jun 02, 2010 | 73.46 | 73.48 | 73.35 | 73.36 | 1,784,728 | -0.08(-0.10%) |