Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 81.10 | 81.26 | 80.97 | 81.06 | 45,830 | +0.01(+0.01%) |
Aug 30, 2010 | 80.70 | 81.06 | 80.68 | 81.05 | 36,627 | +0.64(+0.79%) |
Aug 27, 2010 | 80.41 | 81.19 | 80.34 | 80.41 | 87,072 | -0.91(-1.11%) |
Aug 26, 2010 | 81.00 | 81.32 | 81.00 | 81.32 | 44,871 | +0.19(+0.23%) |
Aug 25, 2010 | 81.33 | 81.49 | 81.04 | 81.13 | 59,151 | -0.19(-0.23%) |
Aug 24, 2010 | 81.06 | 81.36 | 81.05 | 81.32 | 34,583 | +0.31(+0.38%) |
Aug 23, 2010 | 80.76 | 81.05 | 80.64 | 81.01 | 43,006 | +0.11(+0.14%) |
Aug 20, 2010 | 80.97 | 81.13 | 80.84 | 80.90 | 87,983 | -0.08(-0.10%) |
Aug 19, 2010 | 80.70 | 81.15 | 80.61 | 80.98 | 49,144 | +0.27(+0.33%) |
Aug 18, 2010 | 80.68 | 80.91 | 80.63 | 80.71 | 40,356 | +0.17(+0.21%) |
Aug 17, 2010 | 80.58 | 80.70 | 80.50 | 80.54 | 37,213 | -0.30(-0.37%) |
Aug 16, 2010 | 80.67 | 80.86 | 80.52 | 80.84 | 36,524 | +0.60(+0.75%) |
Aug 13, 2010 | 80.24 | 80.24 | 79.86 | 80.24 | 39,026 | +0.23(+0.28%) |
Aug 12, 2010 | 80.08 | 80.13 | 79.89 | 80.01 | 43,677 | -0.08(-0.10%) |
Aug 11, 2010 | 79.78 | 80.16 | 79.78 | 80.10 | 78,275 | +0.33(+0.41%) |
Aug 10, 2010 | 79.48 | 80.11 | 79.48 | 79.77 | 62,406 | +0.08(+0.11%) |
Aug 09, 2010 | 79.68 | 79.80 | 79.65 | 79.68 | 40,791 | -0.01(-0.01%) |
Aug 06, 2010 | 79.69 | 79.77 | 79.44 | 79.69 | 53,080 | +0.17(+0.22%) |
Aug 05, 2010 | 79.54 | 79.56 | 79.32 | 79.52 | 113,686 | +0.42(+0.53%) |
Aug 04, 2010 | 79.47 | 79.47 | 79.08 | 79.10 | 88,199 | -0.44(-0.55%) |
Aug 03, 2010 | 79.20 | 79.53 | 79.20 | 79.53 | 99,539 | +0.38(+0.48%) |
Aug 02, 2010 | 79.09 | 79.36 | 79.09 | 79.15 | 152,419 | -0.22(-0.28%) |
Jul 30, 2010 | 79.37 | 79.39 | 78.99 | 79.37 | 115,759 | +0.37(+0.46%) |
Jul 29, 2010 | 78.82 | 79.01 | 78.63 | 79.00 | 62,669 | +0.27(+0.34%) |
Jul 28, 2010 | 78.72 | 78.78 | 78.43 | 78.73 | 52,687 | +0.25(+0.32%) |
Jul 27, 2010 | 78.71 | 78.73 | 78.45 | 78.48 | 102,749 | -0.25(-0.32%) |
Jul 26, 2010 | 78.57 | 78.74 | 78.49 | 78.73 | 55,583 | +0.12(+0.15%) |
Jul 23, 2010 | 78.72 | 78.87 | 78.52 | 78.61 | 54,156 | -0.19(-0.24%) |
Jul 22, 2010 | 78.80 | 78.86 | 78.59 | 78.80 | 63,828 | -0.09(-0.11%) |
Jul 21, 2010 | 78.43 | 78.90 | 78.40 | 78.89 | 47,099 | +0.49(+0.62%) |
Jul 20, 2010 | 78.42 | 78.47 | 78.27 | 78.40 | 22,094 | +0.01(+0.02%) |
Jul 19, 2010 | 78.52 | 78.52 | 78.27 | 78.39 | 32,975 | +0.02(+0.03%) |
Jul 16, 2010 | 78.37 | 78.52 | 78.14 | 78.37 | 57,309 | +0.22(+0.29%) |
Jul 15, 2010 | 78.04 | 78.26 | 78.04 | 78.14 | 71,823 | +0.22(+0.29%) |
Jul 14, 2010 | 77.82 | 78.03 | 77.67 | 77.92 | 36,535 | +0.37(+0.47%) |
Jul 13, 2010 | 77.48 | 77.66 | 77.43 | 77.55 | 63,701 | -0.09(-0.11%) |
Jul 12, 2010 | 77.72 | 77.81 | 77.57 | 77.64 | 81,594 | -0.00(-0.00%) |
Jul 09, 2010 | 77.64 | 77.67 | 77.48 | 77.64 | 96,413 | +0.00(+0.00%) |
Jul 08, 2010 | 77.70 | 77.71 | 77.50 | 77.64 | 51,144 | -0.16(-0.21%) |
Jul 07, 2010 | 77.98 | 77.98 | 77.71 | 77.80 | 118,972 | -0.04(-0.06%) |
Jul 06, 2010 | 77.71 | 77.90 | 77.66 | 77.85 | 43,524 | +0.17(+0.22%) |
Jul 02, 2010 | 77.68 | 77.76 | 77.52 | 77.68 | 77,927 | +0.00(+0.00%) |
Jul 01, 2010 | 77.83 | 77.98 | 77.68 | 77.68 | 75,820 | -0.10(-0.13%) |
Jun 30, 2010 | 77.44 | 77.78 | 77.41 | 77.78 | 63,741 | +0.30(+0.38%) |
Jun 29, 2010 | 77.57 | 77.70 | 77.46 | 77.48 | 536 | +0.21(+0.27%) |
Jun 25, 2010 | 77.27 | 77.45 | 76.87 | 77.27 | 40,817 | +0.12(+0.15%) |
Jun 24, 2010 | 77.14 | 77.30 | 76.94 | 77.16 | 53,877 | +0.13(+0.17%) |
Jun 23, 2010 | 77.04 | 77.30 | 76.92 | 77.02 | 64,912 | -0.03(-0.04%) |
Jun 22, 2010 | 76.81 | 77.05 | 76.75 | 77.05 | 59,639 | +0.28(+0.36%) |
Jun 21, 2010 | 76.41 | 76.80 | 76.41 | 76.78 | 31,249 | +0.22(+0.28%) |
Jun 18, 2010 | 76.56 | 76.71 | 76.51 | 76.56 | 32,359 | -0.12(-0.16%) |
Jun 17, 2010 | 76.40 | 76.72 | 76.40 | 76.68 | 166,103 | +0.31(+0.41%) |
Jun 16, 2010 | 76.30 | 76.45 | 76.15 | 76.37 | 30,234 | +0.12(+0.16%) |
Jun 15, 2010 | 76.51 | 76.53 | 76.16 | 76.25 | 61,950 | +0.01(+0.02%) |
Jun 14, 2010 | 76.17 | 76.49 | 76.08 | 76.23 | 59,212 | -0.31(-0.40%) |
Jun 11, 2010 | 76.20 | 76.57 | 76.20 | 76.54 | 55,686 | +0.33(+0.43%) |
Jun 10, 2010 | 76.39 | 76.46 | 76.12 | 76.21 | 51,459 | -0.54(-0.71%) |
Jun 09, 2010 | 76.54 | 76.78 | 76.45 | 76.75 | 34,172 | +0.00(+0.00%) |
Jun 08, 2010 | 76.75 | 76.88 | 76.66 | 76.75 | 53,290 | -0.20(-0.26%) |
Jun 07, 2010 | 76.73 | 76.97 | 76.64 | 76.95 | 87,074 | +0.16(+0.21%) |
Jun 04, 2010 | 76.79 | 76.85 | 76.52 | 76.79 | 24,176 | +0.56(+0.73%) |
Jun 03, 2010 | 76.31 | 76.45 | 75.81 | 76.23 | 75,141 | -0.09(-0.12%) |
Jun 02, 2010 | 76.26 | 76.53 | 76.13 | 76.32 | 45,378 | -0.27(-0.35%) |