Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 73.89 | 74.01 | 73.31 | 73.89 | 3,816 | +0.84(+1.15%) |
Aug 30, 2010 | 72.35 | 73.16 | 72.08 | 73.05 | 8,255,807 | +1.29(+1.79%) |
Aug 27, 2010 | 72.19 | 73.79 | 71.66 | 71.76 | 19,839,478 | -1.55(-2.11%) |
Aug 26, 2010 | 73.31 | 73.90 | 73.08 | 73.31 | 10,336,200 | +0.14(+0.20%) |
Aug 25, 2010 | 74.11 | 74.48 | 72.93 | 73.17 | 880 | -0.24(-0.32%) |
Aug 24, 2010 | 72.91 | 73.66 | 72.66 | 73.40 | 587 | +1.16(+1.60%) |
Aug 23, 2010 | 71.97 | 72.34 | 71.69 | 72.25 | 9,336,672 | +0.01(+0.02%) |
Aug 20, 2010 | 72.48 | 72.77 | 72.10 | 72.23 | 10,335,216 | -0.08(-0.11%) |
Aug 19, 2010 | 71.38 | 72.62 | 71.28 | 72.31 | 146 | +1.11(+1.56%) |
Aug 18, 2010 | 71.52 | 71.97 | 71.18 | 71.20 | 440 | +0.19(+0.27%) |
Aug 17, 2010 | 71.42 | 71.43 | 70.84 | 71.01 | 293 | -0.41(-0.57%) |
Aug 16, 2010 | 70.99 | 71.45 | 70.89 | 71.42 | 11,709,219 | +1.74(+2.50%) |
Aug 13, 2010 | 69.22 | 69.79 | 69.13 | 69.68 | 11,515,225 | +0.86(+1.25%) |
Aug 12, 2010 | 69.19 | 69.44 | 68.71 | 68.82 | 11,142,343 | -0.17(-0.25%) |
Aug 11, 2010 | 68.33 | 69.07 | 68.33 | 68.99 | 293 | +0.91(+1.34%) |
Aug 10, 2010 | 68.16 | 68.81 | 67.76 | 68.08 | 16,516,776 | +0.14(+0.21%) |
Aug 09, 2010 | 67.94 | 68.11 | 67.85 | 67.93 | 3,785,246 | -0.25(-0.37%) |
Aug 06, 2010 | 68.19 | 68.26 | 67.77 | 68.19 | 8,870,393 | +0.74(+1.09%) |
Aug 05, 2010 | 67.67 | 67.77 | 67.33 | 67.45 | 5,437,802 | +0.31(+0.47%) |
Aug 04, 2010 | 67.78 | 67.78 | 67.14 | 67.14 | 5,608,396 | -0.52(-0.77%) |
Aug 03, 2010 | 67.57 | 67.89 | 67.39 | 67.66 | 6,405,628 | +0.39(+0.58%) |
Aug 02, 2010 | 67.60 | 67.66 | 67.27 | 67.27 | 8,469,210 | -0.96(-1.40%) |
Jul 30, 2010 | 68.22 | 68.31 | 67.80 | 68.22 | 11,315,649 | +1.05(+1.56%) |
Jul 29, 2010 | 66.61 | 67.23 | 66.49 | 67.18 | 147 | -0.02(-0.03%) |
Jul 28, 2010 | 66.87 | 67.35 | 66.72 | 67.20 | 8,110,825 | +0.22(+0.32%) |
Jul 27, 2010 | 67.07 | 67.34 | 66.93 | 66.98 | 7,846,885 | -0.65(-0.96%) |
Jul 26, 2010 | 67.65 | 67.77 | 67.22 | 67.63 | 7,151,708 | -0.12(-0.17%) |
Jul 23, 2010 | 68.44 | 68.56 | 67.69 | 67.75 | 9,218,174 | -0.73(-1.06%) |
Jul 22, 2010 | 68.92 | 68.93 | 68.46 | 68.48 | 8,482,769 | -0.80(-1.16%) |
Jul 21, 2010 | 68.20 | 69.45 | 68.18 | 69.28 | 11,626,438 | +1.15(+1.69%) |
Jul 20, 2010 | 68.35 | 68.51 | 68.02 | 68.12 | 7,476,669 | +0.10(+0.15%) |
Jul 19, 2010 | 68.28 | 68.41 | 67.89 | 68.02 | 6,340,743 | -0.42(-0.61%) |
Jul 16, 2010 | 68.44 | 68.67 | 68.08 | 68.44 | 11,064,083 | +0.27(+0.40%) |
Jul 15, 2010 | 67.72 | 68.30 | 67.69 | 68.17 | 10,304,158 | +0.73(+1.09%) |
Jul 14, 2010 | 67.03 | 67.55 | 66.81 | 67.44 | 3,976 | +0.67(+1.01%) |
Jul 13, 2010 | 67.12 | 67.14 | 66.66 | 66.76 | 8,601,360 | -0.58(-0.86%) |
Jul 12, 2010 | 67.44 | 67.79 | 67.25 | 67.34 | 5,979,217 | -0.03(-0.04%) |
Jul 09, 2010 | 67.37 | 67.65 | 67.34 | 67.37 | 6,312,364 | -0.39(-0.57%) |
Jul 08, 2010 | 67.78 | 68.01 | 67.59 | 67.76 | 9,220,500 | -0.43(-0.64%) |
Jul 07, 2010 | 68.89 | 68.92 | 68.13 | 68.19 | 147 | -0.81(-1.17%) |
Jul 06, 2010 | 68.46 | 69.09 | 68.40 | 69.00 | 9,750,301 | +0.56(+0.82%) |
Jul 02, 2010 | 68.44 | 68.88 | 68.01 | 68.44 | 9,274,922 | -0.71(-1.02%) |
Jul 01, 2010 | 68.96 | 69.70 | 68.84 | 69.14 | 18,989,900 | +0.26(+0.38%) |
Jun 30, 2010 | 68.65 | 68.90 | 68.23 | 68.88 | 10,644,788 | +0.50(+0.73%) |
Jun 29, 2010 | 67.91 | 68.45 | 67.80 | 68.38 | 15,659 | +1.33(+1.98%) |
Jun 25, 2010 | 67.05 | 67.24 | 66.45 | 67.05 | 7,605,716 | +0.27(+0.41%) |
Jun 24, 2010 | 67.25 | 67.41 | 66.58 | 66.78 | 9,136,330 | -0.40(-0.59%) |
Jun 23, 2010 | 66.75 | 67.40 | 66.72 | 67.18 | 13,498,972 | +0.45(+0.68%) |
Jun 22, 2010 | 66.12 | 66.74 | 65.95 | 66.72 | 8,359,717 | +0.79(+1.19%) |
Jun 21, 2010 | 65.30 | 66.03 | 65.26 | 65.94 | 8,480,873 | -0.19(-0.29%) |
Jun 18, 2010 | 66.13 | 66.41 | 66.05 | 66.13 | 6,162,662 | -0.11(-0.16%) |
Jun 17, 2010 | 65.76 | 66.49 | 65.71 | 66.24 | 8,347,916 | +0.53(+0.81%) |
Jun 16, 2010 | 65.79 | 65.81 | 65.25 | 65.70 | 5,925,482 | +0.37(+0.57%) |
Jun 15, 2010 | 65.74 | 65.83 | 65.02 | 65.33 | 7,268,268 | -0.27(-0.41%) |
Jun 14, 2010 | 65.20 | 65.69 | 65.13 | 65.60 | 7,844,804 | -0.34(-0.51%) |
Jun 11, 2010 | 65.72 | 66.21 | 65.40 | 65.94 | 9,257,901 | +0.83(+1.27%) |
Jun 10, 2010 | 65.80 | 65.86 | 65.05 | 65.11 | 8,974,532 | -1.18(-1.79%) |
Jun 09, 2010 | 66.07 | 66.42 | 65.80 | 66.30 | 8,269,799 | -0.07(-0.11%) |
Jun 08, 2010 | 66.29 | 66.68 | 66.18 | 66.37 | 8,140,966 | -0.33(-0.50%) |
Jun 07, 2010 | 66.01 | 66.74 | 65.88 | 66.70 | 7,812,103 | +0.51(+0.77%) |
Jun 04, 2010 | 66.20 | 66.30 | 65.46 | 66.20 | 11,049,539 | +1.73(+2.69%) |
Jun 03, 2010 | 64.45 | 64.92 | 64.38 | 64.46 | 12,556,091 | -0.47(-0.73%) |
Jun 02, 2010 | 65.65 | 65.79 | 64.86 | 64.94 | 8,356,077 | -0.62(-0.95%) |