Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 72.18 | 72.19 | 72.13 | 72.17 | 1,697,093 | +0.01(+0.01%) |
Sep 29, 2010 | 72.18 | 72.19 | 72.17 | 72.17 | 933,291 | -0.02(-0.02%) |
Sep 28, 2010 | 72.17 | 72.20 | 72.16 | 72.18 | 893,856 | +0.02(+0.02%) |
Sep 27, 2010 | 72.17 | 72.17 | 72.14 | 72.17 | 2,856,354 | +0.02(+0.02%) |
Sep 24, 2010 | 72.14 | 72.16 | 72.13 | 72.15 | 1,419,605 | -0.01(-0.01%) |
Sep 23, 2010 | 72.18 | 72.19 | 72.15 | 72.16 | 910,691 | +0.01(+0.01%) |
Sep 22, 2010 | 72.17 | 72.18 | 72.14 | 72.15 | 1,353,814 | -0.01(-0.01%) |
Sep 21, 2010 | 72.11 | 72.17 | 72.06 | 72.16 | 1,672,571 | +0.05(+0.07%) |
Sep 20, 2010 | 72.07 | 72.11 | 72.06 | 72.11 | 1,324,271 | +0.01(+0.01%) |
Sep 17, 2010 | 72.10 | 72.10 | 72.07 | 72.10 | 641,498 | +0.03(+0.05%) |
Sep 15, 2010 | 72.07 | 72.09 | 72.05 | 72.06 | 776,570 | +0.02(+0.02%) |
Sep 14, 2010 | 72.02 | 72.06 | 72.00 | 72.05 | 1,131,588 | +0.05(+0.07%) |
Sep 13, 2010 | 71.96 | 72.01 | 71.94 | 72.00 | 610,100 | +0.06(+0.08%) |
Sep 10, 2010 | 71.93 | 71.95 | 71.92 | 71.94 | 1,281,382 | -0.01(-0.01%) |
Sep 09, 2010 | 72.01 | 72.01 | 71.93 | 71.94 | 1,509,627 | -0.08(-0.11%) |
Sep 08, 2010 | 72.04 | 72.04 | 72.00 | 72.02 | 1,960,388 | -0.05(-0.07%) |
Sep 07, 2010 | 72.02 | 72.07 | 72.02 | 72.07 | 1,290,516 | +0.08(+0.11%) |
Sep 03, 2010 | 71.98 | 72.02 | 71.98 | 72.00 | 1,043,407 | -0.03(-0.05%) |
Sep 02, 2010 | 72.04 | 72.06 | 72.02 | 72.03 | 1,462,762 | -0.02(-0.03%) |
Sep 01, 2010 | 72.06 | 72.08 | 72.01 | 72.05 | 2,348,514 | -0.03(-0.04%) |
Aug 31, 2010 | 72.08 | 72.10 | 72.06 | 72.08 | 11,100 | +0.02(+0.02%) |
Aug 30, 2010 | 72.05 | 72.07 | 72.02 | 72.06 | 857,637 | +0.09(+0.12%) |
Aug 27, 2010 | 71.98 | 72.05 | 71.95 | 71.98 | 1,057,702 | -0.05(-0.07%) |
Aug 26, 2010 | 72.03 | 72.06 | 72.02 | 72.03 | 847,428 | -0.00(-0.00%) |
Aug 25, 2010 | 72.08 | 72.11 | 72.01 | 72.03 | 1,367,154 | -0.07(-0.09%) |
Aug 24, 2010 | 72.08 | 72.12 | 72.06 | 72.10 | 188 | +0.05(+0.07%) |
Aug 23, 2010 | 72.02 | 72.06 | 72.02 | 72.05 | 617,464 | +0.01(+0.01%) |
Aug 20, 2010 | 72.06 | 72.06 | 72.02 | 72.04 | 823,250 | -0.03(-0.04%) |
Aug 19, 2010 | 72.03 | 72.07 | 72.02 | 72.06 | 884,659 | +0.02(+0.02%) |
Aug 18, 2010 | 72.06 | 72.06 | 72.01 | 72.05 | 980,436 | +0.02(+0.02%) |
Aug 17, 2010 | 72.02 | 72.03 | 71.99 | 72.03 | 928,827 | -0.02(-0.02%) |
Aug 16, 2010 | 72.02 | 72.05 | 72.01 | 72.05 | 762,827 | +0.07(+0.09%) |
Aug 13, 2010 | 71.98 | 72.00 | 71.97 | 71.98 | 500,577 | -0.01(-0.01%) |
Aug 12, 2010 | 72.01 | 72.01 | 71.96 | 71.99 | 1,821,311 | -0.02(-0.02%) |
Aug 11, 2010 | 72.02 | 72.04 | 72.00 | 72.00 | 875,929 | +0.02(+0.02%) |
Aug 10, 2010 | 71.93 | 72.00 | 71.92 | 71.99 | 1,714,959 | +0.03(+0.05%) |
Aug 09, 2010 | 71.99 | 72.00 | 71.95 | 71.95 | 1,310,449 | -0.04(-0.06%) |
Aug 06, 2010 | 72.00 | 72.02 | 71.98 | 72.00 | 1,101,105 | +0.02(+0.02%) |
Aug 05, 2010 | 71.93 | 71.98 | 71.92 | 71.98 | 1,824,258 | +0.09(+0.12%) |
Aug 04, 2010 | 71.94 | 71.94 | 71.89 | 71.89 | 2,295,528 | -0.06(-0.08%) |
Aug 03, 2010 | 71.95 | 71.98 | 71.94 | 71.95 | 1,689,687 | +0.05(+0.07%) |
Aug 02, 2010 | 71.91 | 71.93 | 71.89 | 71.90 | 1,373,664 | -0.02(-0.02%) |
Jul 30, 2010 | 71.92 | 71.94 | 71.90 | 71.92 | 1,246,306 | +0.03(+0.05%) |
Jul 29, 2010 | 71.87 | 71.89 | 71.84 | 71.88 | 2,585,192 | +0.06(+0.08%) |
Jul 28, 2010 | 71.81 | 71.86 | 71.77 | 71.82 | 1,492,523 | +0.07(+0.10%) |
Jul 27, 2010 | 71.78 | 71.78 | 71.74 | 71.76 | 1,545,886 | -0.04(-0.06%) |
Jul 26, 2010 | 71.82 | 71.82 | 71.78 | 71.80 | 2,402,606 | -0.03(-0.04%) |
Jul 23, 2010 | 71.86 | 71.89 | 71.82 | 71.82 | 1,259,435 | -0.03(-0.05%) |
Jul 22, 2010 | 71.87 | 71.88 | 71.83 | 71.86 | 692,859 | -0.03(-0.04%) |
Jul 21, 2010 | 71.84 | 71.90 | 71.83 | 71.88 | 792,355 | +0.03(+0.05%) |
Jul 20, 2010 | 71.86 | 71.86 | 71.82 | 71.85 | 1,459,952 | +0.03(+0.04%) |
Jul 19, 2010 | 71.83 | 71.85 | 71.82 | 71.82 | 620,111 | -0.03(-0.04%) |
Jul 16, 2010 | 71.85 | 71.86 | 71.78 | 71.85 | 951,142 | +0.07(+0.10%) |
Jul 15, 2010 | 71.77 | 71.83 | 71.77 | 71.78 | 633,093 | +0.02(+0.02%) |
Jul 14, 2010 | 71.73 | 71.79 | 71.72 | 71.76 | 1,266,596 | +0.08(+0.11%) |
Jul 13, 2010 | 71.70 | 71.72 | 71.67 | 71.69 | 1,608,750 | -0.05(-0.07%) |
Jul 12, 2010 | 71.75 | 71.76 | 71.72 | 71.74 | 1,187,116 | +0.01(+0.01%) |
Jul 09, 2010 | 71.73 | 71.76 | 71.71 | 71.73 | 719,270 | -0.03(-0.04%) |
Jul 08, 2010 | 71.74 | 71.77 | 71.71 | 71.76 | 1,257,869 | +0.01(+0.01%) |
Jul 07, 2010 | 71.77 | 71.79 | 71.72 | 71.75 | 1,199,617 | -0.01(-0.01%) |
Jul 06, 2010 | 71.74 | 71.78 | 71.70 | 71.76 | 1,598,542 | +0.00(+0.00%) |
Jul 02, 2010 | 71.76 | 71.76 | 71.70 | 71.76 | 662,074 | +0.00(+0.00%) |