Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 73.10 | 73.10 | 73.05 | 73.08 | 1,641,830 | +0.00(+0.00%) |
Aug 30, 2011 | 73.08 | 73.10 | 73.08 | 73.08 | 2,589,374 | +0.02(+0.02%) |
Aug 29, 2011 | 73.08 | 73.08 | 73.06 | 73.07 | 618,134 | -0.02(-0.02%) |
Aug 26, 2011 | 73.09 | 73.11 | 73.08 | 73.08 | 1,172,155 | +0.01(+0.01%) |
Aug 25, 2011 | 73.06 | 73.08 | 73.06 | 73.08 | 1,619,415 | +0.04(+0.06%) |
Aug 24, 2011 | 73.04 | 73.05 | 73.01 | 73.03 | 904,797 | +0.00(+0.00%) |
Aug 23, 2011 | 73.05 | 73.06 | 73.03 | 73.03 | 1,774,516 | -0.03(-0.05%) |
Aug 22, 2011 | 73.06 | 73.07 | 73.05 | 73.07 | 1,289,261 | -0.01(-0.01%) |
Aug 19, 2011 | 73.05 | 73.08 | 73.05 | 73.08 | 2,195,790 | +0.00(+0.00%) |
Aug 18, 2011 | 73.10 | 73.11 | 73.07 | 73.08 | 1,387,346 | -0.01(-0.01%) |
Aug 17, 2011 | 73.08 | 73.08 | 73.04 | 73.08 | 1,705,677 | +0.02(+0.02%) |
Aug 16, 2011 | 73.06 | 73.07 | 73.04 | 73.07 | 3,158,079 | +0.00(+0.00%) |
Aug 15, 2011 | 73.08 | 73.08 | 73.04 | 73.07 | 1,071,442 | -0.03(-0.04%) |
Aug 12, 2011 | 73.07 | 73.09 | 73.05 | 73.09 | 4,666,668 | +0.01(+0.01%) |
Aug 11, 2011 | 73.08 | 73.10 | 73.06 | 73.08 | 1,567,307 | -0.02(-0.02%) |
Aug 10, 2011 | 73.08 | 73.12 | 73.06 | 73.10 | 3,109,187 | +0.05(+0.07%) |
Aug 09, 2011 | 72.94 | 73.11 | 72.91 | 73.05 | 6,055,485 | +0.08(+0.11%) |
Aug 08, 2011 | 72.95 | 73.02 | 72.95 | 72.97 | 3,480,711 | +0.03(+0.04%) |
Aug 05, 2011 | 72.91 | 72.97 | 72.89 | 72.95 | 4,378,210 | -0.02(-0.02%) |
Aug 04, 2011 | 72.89 | 72.97 | 72.89 | 72.96 | 2,962,909 | +0.07(+0.09%) |
Aug 03, 2011 | 72.88 | 72.91 | 72.87 | 72.89 | 3,079,165 | -0.01(-0.01%) |
Aug 02, 2011 | 72.87 | 72.91 | 72.85 | 72.90 | 1,280,291 | +0.09(+0.13%) |
Aug 01, 2011 | 72.82 | 72.86 | 72.80 | 72.81 | 2,815,192 | -0.03(-0.03%) |
Jul 29, 2011 | 72.79 | 72.86 | 72.79 | 72.83 | 1,366,609 | +0.08(+0.11%) |
Jul 28, 2011 | 72.78 | 72.79 | 72.75 | 72.75 | 3,907,943 | +0.04(+0.06%) |
Jul 27, 2011 | 72.74 | 72.75 | 72.69 | 72.71 | 1,299,115 | -0.04(-0.06%) |
Jul 26, 2011 | 72.73 | 72.77 | 72.73 | 72.75 | 1,342,235 | +0.04(+0.06%) |
Jul 25, 2011 | 72.73 | 72.76 | 72.71 | 72.71 | 4,501,726 | -0.03(-0.05%) |
Jul 22, 2011 | 72.75 | 72.77 | 72.75 | 72.75 | 826,474 | +0.01(+0.01%) |
Jul 21, 2011 | 72.76 | 72.78 | 72.73 | 72.74 | 833,771 | -0.03(-0.05%) |
Jul 20, 2011 | 72.78 | 72.80 | 72.76 | 72.77 | 714,030 | -0.03(-0.04%) |
Jul 19, 2011 | 72.81 | 72.82 | 72.78 | 72.80 | 985,880 | +0.00(+0.00%) |
Jul 18, 2011 | 72.79 | 72.82 | 72.78 | 72.80 | 1,760,680 | +0.00(+0.00%) |
Jul 15, 2011 | 72.76 | 72.80 | 72.75 | 72.80 | 704,805 | +0.02(+0.02%) |
Jul 14, 2011 | 72.76 | 72.80 | 72.76 | 72.78 | 1,067,362 | -0.03(-0.04%) |
Jul 13, 2011 | 72.79 | 72.82 | 72.77 | 72.81 | 710,295 | +0.02(+0.02%) |
Jul 12, 2011 | 72.79 | 72.81 | 72.75 | 72.79 | 1,235,954 | -0.01(-0.01%) |
Jul 11, 2011 | 72.76 | 72.81 | 72.76 | 72.80 | 1,999,041 | +0.05(+0.07%) |
Jul 08, 2011 | 72.64 | 72.77 | 72.74 | 72.75 | 963,255 | +0.10(+0.14%) |
Jul 07, 2011 | 72.67 | 72.67 | 72.62 | 72.64 | 1,113,215 | -0.07(-0.09%) |
Jul 06, 2011 | 72.69 | 72.73 | 72.69 | 72.71 | 776,988 | +0.03(+0.04%) |
Jul 05, 2011 | 72.65 | 72.69 | 72.65 | 72.69 | 1,309,187 | +0.09(+0.12%) |
Jul 01, 2011 | 72.66 | 72.67 | 72.58 | 72.60 | 3,684,864 | -0.02(-0.03%) |
Jun 30, 2011 | 72.67 | 72.68 | 72.57 | 72.62 | 2,203,111 | -0.01(-0.01%) |
Jun 29, 2011 | 72.64 | 72.66 | 72.61 | 72.63 | 1,523,840 | +0.00(+0.00%) |
Jun 28, 2011 | 72.71 | 72.74 | 72.62 | 72.63 | 1,307,734 | -0.13(-0.18%) |
Jun 27, 2011 | 72.80 | 72.81 | 72.74 | 72.76 | 1,661,883 | -0.07(-0.09%) |
Jun 24, 2011 | 72.79 | 72.84 | 72.77 | 72.83 | 1,240,377 | +0.04(+0.06%) |
Jun 23, 2011 | 72.79 | 72.81 | 72.77 | 72.79 | 2,176,427 | +0.04(+0.06%) |
Jun 22, 2011 | 72.77 | 72.78 | 72.73 | 72.75 | 1,363,932 | -0.02(-0.02%) |
Jun 21, 2011 | 72.72 | 72.76 | 72.72 | 72.76 | 8,695,831 | +0.01(+0.01%) |
Jun 20, 2011 | 72.75 | 72.75 | 72.74 | 72.75 | 1,064,690 | +0.00(+0.00%) |
Jun 17, 2011 | 72.74 | 72.75 | 72.72 | 72.75 | 1,960,454 | +0.02(+0.02%) |
Jun 16, 2011 | 72.74 | 72.75 | 72.70 | 72.74 | 1,291,088 | +0.01(+0.01%) |
Jun 15, 2011 | 72.67 | 72.75 | 72.67 | 72.73 | 806,777 | +0.10(+0.14%) |
Jun 14, 2011 | 72.63 | 72.67 | 72.62 | 72.62 | 1,509,642 | -0.06(-0.08%) |
Jun 13, 2011 | 72.68 | 72.73 | 72.66 | 72.68 | 1,042,768 | -0.03(-0.04%) |
Jun 10, 2011 | 72.68 | 72.71 | 72.68 | 72.71 | 832,489 | +0.06(+0.08%) |
Jun 09, 2011 | 72.70 | 72.71 | 72.64 | 72.65 | 1,330,051 | -0.08(-0.11%) |
Jun 08, 2011 | 72.70 | 72.75 | 72.70 | 72.73 | 1,061,226 | +0.01(+0.01%) |
Jun 07, 2011 | 72.68 | 72.72 | 72.65 | 72.72 | 1,607,857 | +0.05(+0.07%) |
Jun 06, 2011 | 72.65 | 72.69 | 72.64 | 72.67 | 2,131,721 | +0.01(+0.01%) |