Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 63.18 | 63.23 | 63.14 | 63.19 | 431,403 | +0.03(+0.05%) |
Aug 30, 2010 | 63.07 | 63.18 | 63.04 | 63.16 | 593,983 | +0.12(+0.18%) |
Aug 27, 2010 | 63.04 | 63.16 | 63.01 | 63.04 | 713,466 | -0.12(-0.18%) |
Aug 26, 2010 | 63.15 | 63.17 | 63.10 | 63.16 | 554,153 | +0.02(+0.02%) |
Aug 25, 2010 | 63.22 | 63.24 | 63.11 | 63.14 | 590,676 | -0.06(-0.10%) |
Aug 24, 2010 | 63.23 | 63.24 | 63.14 | 63.20 | 535,590 | +0.06(+0.10%) |
Aug 23, 2010 | 63.12 | 63.14 | 63.07 | 63.14 | 362,366 | +0.02(+0.04%) |
Aug 20, 2010 | 63.11 | 63.15 | 63.08 | 63.12 | 654,735 | -0.03(-0.05%) |
Aug 19, 2010 | 63.11 | 63.16 | 63.07 | 63.15 | 371,786 | +0.04(+0.06%) |
Aug 18, 2010 | 63.12 | 63.14 | 63.09 | 63.11 | 435,479 | +0.00(+0.00%) |
Aug 17, 2010 | 63.09 | 63.12 | 63.07 | 63.11 | 335,356 | -0.02(-0.02%) |
Aug 16, 2010 | 63.12 | 63.15 | 63.06 | 63.12 | 691,915 | +0.09(+0.13%) |
Aug 13, 2010 | 63.04 | 63.05 | 62.96 | 63.04 | 419,969 | +0.03(+0.05%) |
Aug 12, 2010 | 63.08 | 63.08 | 62.98 | 63.01 | 275,110 | -0.05(-0.07%) |
Aug 11, 2010 | 63.09 | 63.10 | 63.03 | 63.05 | 387,883 | +0.07(+0.11%) |
Aug 10, 2010 | 62.95 | 63.04 | 62.86 | 62.98 | 727,776 | +0.03(+0.05%) |
Aug 09, 2010 | 62.99 | 63.02 | 62.93 | 62.95 | 647,340 | -0.06(-0.10%) |
Aug 06, 2010 | 63.02 | 63.03 | 62.92 | 63.02 | 543,702 | +0.07(+0.11%) |
Aug 05, 2010 | 62.91 | 62.95 | 62.88 | 62.95 | 387,092 | +0.06(+0.10%) |
Aug 04, 2010 | 62.93 | 62.93 | 62.86 | 62.88 | 717,971 | -0.02(-0.04%) |
Aug 03, 2010 | 62.95 | 62.95 | 62.86 | 62.91 | 1,078,292 | +0.04(+0.06%) |
Aug 02, 2010 | 62.89 | 62.89 | 62.82 | 62.87 | 1,104,939 | -0.02(-0.03%) |
Jul 30, 2010 | 62.88 | 62.90 | 62.84 | 62.88 | 660,978 | +0.07(+0.12%) |
Jul 29, 2010 | 62.76 | 62.82 | 62.73 | 62.81 | 258 | +0.07(+0.12%) |
Jul 28, 2010 | 62.65 | 62.74 | 62.61 | 62.74 | 374,735 | +0.15(+0.23%) |
Jul 27, 2010 | 62.60 | 62.64 | 62.59 | 62.59 | 1,607,216 | -0.08(-0.12%) |
Jul 26, 2010 | 62.65 | 62.68 | 62.60 | 62.67 | 849,333 | -0.01(-0.01%) |
Jul 23, 2010 | 62.71 | 62.73 | 62.65 | 62.68 | 590,068 | -0.04(-0.06%) |
Jul 22, 2010 | 62.70 | 62.75 | 62.66 | 62.71 | 804,404 | -0.02(-0.02%) |
Jul 21, 2010 | 62.68 | 62.73 | 62.61 | 62.73 | 850,404 | +0.04(+0.06%) |
Jul 20, 2010 | 62.69 | 62.71 | 62.67 | 62.69 | 492,865 | +0.02(+0.02%) |
Jul 19, 2010 | 62.67 | 62.68 | 62.65 | 62.68 | 478,632 | +0.02(+0.02%) |
Jul 16, 2010 | 62.66 | 62.68 | 62.58 | 62.66 | 822,636 | +0.07(+0.11%) |
Jul 15, 2010 | 62.59 | 62.61 | 62.51 | 62.59 | 932,109 | +0.06(+0.10%) |
Jul 14, 2010 | 62.44 | 62.55 | 62.44 | 62.53 | 508,394 | +0.09(+0.14%) |
Jul 13, 2010 | 62.47 | 62.47 | 62.41 | 62.44 | 452,791 | -0.04(-0.06%) |
Jul 12, 2010 | 62.50 | 62.50 | 62.44 | 62.48 | 364,239 | +0.02(+0.04%) |
Jul 09, 2010 | 62.46 | 62.47 | 62.40 | 62.46 | 1,139,071 | -0.02(-0.02%) |
Jul 08, 2010 | 62.39 | 62.48 | 62.38 | 62.48 | 676,133 | +0.01(+0.01%) |
Jul 07, 2010 | 62.51 | 62.53 | 62.45 | 62.47 | 930,609 | +0.02(+0.02%) |
Jul 06, 2010 | 62.36 | 62.51 | 62.36 | 62.45 | 874,159 | +0.03(+0.05%) |
Jul 02, 2010 | 62.42 | 62.42 | 62.32 | 62.42 | 741,966 | +0.04(+0.06%) |
Jul 01, 2010 | 62.44 | 62.48 | 62.38 | 62.38 | 775,092 | -0.07(-0.11%) |
Jun 30, 2010 | 62.45 | 62.45 | 62.38 | 62.45 | 594,169 | +0.05(+0.07%) |
Jun 29, 2010 | 62.38 | 62.45 | 62.36 | 62.41 | 805,288 | +0.08(+0.12%) |
Jun 25, 2010 | 62.33 | 62.33 | 62.25 | 62.33 | 385,963 | +0.06(+0.10%) |
Jun 24, 2010 | 62.30 | 62.31 | 62.22 | 62.27 | 459,539 | +0.00(+0.00%) |
Jun 23, 2010 | 62.21 | 62.27 | 62.18 | 62.27 | 513,965 | +0.08(+0.14%) |
Jun 22, 2010 | 62.14 | 62.20 | 62.10 | 62.18 | 420,461 | +0.08(+0.12%) |
Jun 21, 2010 | 62.03 | 62.11 | 62.01 | 62.11 | 624,153 | +0.02(+0.04%) |
Jun 18, 2010 | 62.08 | 62.11 | 62.04 | 62.08 | 483,652 | -0.05(-0.07%) |
Jun 17, 2010 | 62.07 | 62.15 | 62.04 | 62.13 | 618,513 | +0.11(+0.17%) |
Jun 16, 2010 | 62.02 | 62.02 | 61.95 | 62.02 | 490,153 | +0.04(+0.07%) |
Jun 15, 2010 | 62.03 | 62.03 | 61.94 | 61.98 | 993,736 | -0.04(-0.07%) |
Jun 14, 2010 | 61.99 | 62.02 | 61.93 | 62.02 | 432,499 | +0.01(+0.01%) |
Jun 11, 2010 | 61.91 | 62.03 | 61.91 | 62.01 | 426,682 | +0.08(+0.12%) |
Jun 10, 2010 | 61.99 | 62.00 | 61.92 | 61.94 | 1,074,059 | -0.11(-0.17%) |
Jun 09, 2010 | 61.99 | 62.05 | 61.98 | 62.05 | 937,196 | -0.01(-0.01%) |
Jun 08, 2010 | 62.07 | 62.08 | 62.01 | 62.05 | 1,242,707 | -0.03(-0.05%) |
Jun 07, 2010 | 62.08 | 62.08 | 61.99 | 62.08 | 935,949 | +0.04(+0.06%) |
Jun 04, 2010 | 62.05 | 62.05 | 61.91 | 62.05 | 450,020 | +0.23(+0.37%) |
Jun 03, 2010 | 61.88 | 61.91 | 61.81 | 61.81 | 743,151 | -0.10(-0.16%) |
Jun 02, 2010 | 61.89 | 61.95 | 61.88 | 61.91 | 412,326 | -0.04(-0.06%) |