Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 72.80 | 72.98 | 72.63 | 72.72 | 2,058,575 | +0.22(+0.30%) |
Aug 30, 2011 | 72.36 | 72.61 | 72.28 | 72.50 | 2,193,516 | +0.38(+0.53%) |
Aug 29, 2011 | 71.83 | 72.16 | 71.76 | 72.12 | 1,832,289 | +0.23(+0.32%) |
Aug 26, 2011 | 71.95 | 72.26 | 71.79 | 71.88 | 1,752,203 | +0.03(+0.04%) |
Aug 25, 2011 | 71.80 | 71.97 | 71.64 | 71.85 | 2,286,485 | +0.39(+0.55%) |
Aug 24, 2011 | 72.17 | 72.26 | 71.34 | 71.46 | 2,337,967 | -0.85(-1.18%) |
Aug 23, 2011 | 72.80 | 72.83 | 72.15 | 72.31 | 3,614,760 | -0.84(-1.14%) |
Aug 22, 2011 | 73.51 | 73.57 | 73.09 | 73.15 | 2,261,703 | -0.27(-0.37%) |
Aug 19, 2011 | 73.44 | 73.55 | 73.27 | 73.42 | 2,702,057 | -0.09(-0.12%) |
Aug 18, 2011 | 73.75 | 73.80 | 73.29 | 73.51 | 2,097,805 | +0.10(+0.13%) |
Aug 17, 2011 | 73.40 | 73.62 | 73.14 | 73.41 | 1,622,143 | +0.20(+0.27%) |
Aug 16, 2011 | 72.84 | 73.35 | 72.77 | 73.21 | 2,614,114 | +0.27(+0.36%) |
Aug 15, 2011 | 72.85 | 73.03 | 72.70 | 72.94 | 2,910,744 | +0.14(+0.19%) |
Aug 12, 2011 | 72.36 | 72.91 | 72.19 | 72.81 | 3,031,367 | +0.82(+1.14%) |
Aug 11, 2011 | 72.63 | 73.35 | 71.73 | 71.99 | 2,870,538 | -1.51(-2.05%) |
Aug 10, 2011 | 73.27 | 73.63 | 73.02 | 73.50 | 1,953,842 | +0.66(+0.90%) |
Aug 09, 2011 | 73.48 | 73.57 | 72.21 | 72.84 | 3,257,707 | +0.64(+0.89%) |
Aug 08, 2011 | 72.81 | 72.81 | 72.19 | 72.19 | 3,936,462 | -0.69(-0.95%) |
Aug 05, 2011 | 73.71 | 73.73 | 72.76 | 72.89 | 3,816,765 | -0.91(-1.24%) |
Aug 04, 2011 | 73.27 | 73.91 | 73.34 | 73.80 | 3,337,869 | +0.53(+0.72%) |
Aug 03, 2011 | 73.39 | 73.61 | 73.25 | 73.27 | 3,233,716 | -0.03(-0.04%) |
Aug 02, 2011 | 72.89 | 73.31 | 72.73 | 73.29 | 2,204,768 | +0.61(+0.84%) |
Aug 01, 2011 | 72.66 | 73.04 | 72.59 | 72.69 | 3,323,007 | +0.21(+0.30%) |
Jul 29, 2011 | 72.04 | 72.52 | 71.94 | 72.47 | 2,605,099 | +0.64(+0.90%) |
Jul 28, 2011 | 71.88 | 71.93 | 71.78 | 71.83 | 1,380,242 | +0.15(+0.22%) |
Jul 27, 2011 | 71.79 | 71.87 | 71.58 | 71.67 | 1,182,118 | -0.21(-0.30%) |
Jul 26, 2011 | 71.65 | 72.03 | 71.65 | 71.88 | 1,395,770 | +0.32(+0.44%) |
Jul 25, 2011 | 71.60 | 71.87 | 71.47 | 71.57 | 1,801,552 | -0.34(-0.48%) |
Jul 22, 2011 | 71.77 | 71.93 | 71.77 | 71.91 | 1,738,041 | +0.29(+0.41%) |
Jul 21, 2011 | 71.62 | 71.75 | 71.49 | 71.62 | 1,444,117 | -0.11(-0.15%) |
Jul 20, 2011 | 71.86 | 71.97 | 71.67 | 71.73 | 1,581,125 | -0.17(-0.23%) |
Jul 19, 2011 | 71.58 | 71.96 | 71.55 | 71.90 | 1,907,373 | +0.35(+0.49%) |
Jul 18, 2011 | 71.79 | 71.81 | 71.47 | 71.55 | 1,804,070 | -0.28(-0.39%) |
Jul 15, 2011 | 71.63 | 71.83 | 71.57 | 71.83 | 825,152 | +0.16(+0.22%) |
Jul 14, 2011 | 71.98 | 72.01 | 71.63 | 71.67 | 1,180,211 | -0.45(-0.62%) |
Jul 13, 2011 | 72.01 | 72.14 | 71.85 | 72.11 | 1,572,772 | +0.18(+0.25%) |
Jul 12, 2011 | 72.07 | 72.07 | 71.81 | 71.93 | 1,076,643 | +0.06(+0.08%) |
Jul 11, 2011 | 71.82 | 71.91 | 71.59 | 71.87 | 2,166,218 | +0.24(+0.33%) |
Jul 08, 2011 | 71.46 | 71.68 | 71.27 | 71.63 | 1,631,583 | +0.46(+0.64%) |
Jul 07, 2011 | 70.99 | 71.22 | 70.94 | 71.18 | 2,269,557 | +0.02(+0.03%) |
Jul 06, 2011 | 71.06 | 71.16 | 70.95 | 71.16 | 2,083,582 | +0.15(+0.21%) |
Jul 05, 2011 | 70.76 | 71.19 | 70.76 | 71.01 | 1,730,420 | +0.25(+0.36%) |
Jul 01, 2011 | 70.92 | 70.92 | 70.55 | 70.76 | 2,319,309 | +0.00(+0.01%) |
Jun 30, 2011 | 70.78 | 70.80 | 70.39 | 70.75 | 1,562,813 | +0.10(+0.15%) |
Jun 29, 2011 | 70.79 | 70.89 | 70.54 | 70.65 | 1,620,669 | -0.16(-0.23%) |
Jun 28, 2011 | 71.14 | 71.20 | 70.75 | 70.81 | 1,343,830 | -0.49(-0.69%) |
Jun 27, 2011 | 71.56 | 71.58 | 71.25 | 71.30 | 1,548,898 | -0.23(-0.32%) |
Jun 24, 2011 | 71.51 | 71.67 | 71.43 | 71.54 | 1,115,853 | +0.04(+0.05%) |
Jun 23, 2011 | 71.35 | 71.59 | 71.31 | 71.50 | 1,239,049 | +0.19(+0.26%) |
Jun 22, 2011 | 71.37 | 71.38 | 71.12 | 71.31 | 1,094,491 | +0.10(+0.14%) |
Jun 21, 2011 | 71.21 | 71.35 | 71.09 | 71.21 | 1,078,380 | -0.02(-0.03%) |
Jun 20, 2011 | 71.18 | 71.25 | 71.10 | 71.23 | 964,012 | +0.01(+0.02%) |
Jun 17, 2011 | 71.17 | 71.34 | 71.16 | 71.22 | 865,528 | +0.03(+0.04%) |
Jun 16, 2011 | 71.31 | 71.37 | 71.14 | 71.20 | 1,559,635 | -0.13(-0.19%) |
Jun 15, 2011 | 70.89 | 71.34 | 70.86 | 71.33 | 1,593,977 | +0.39(+0.55%) |
Jun 14, 2011 | 70.94 | 71.02 | 70.87 | 70.94 | 1,074,203 | -0.21(-0.30%) |
Jun 13, 2011 | 71.05 | 71.23 | 70.98 | 71.15 | 1,414,643 | +0.08(+0.11%) |
Jun 10, 2011 | 71.20 | 71.30 | 71.01 | 71.07 | 2,146,890 | -0.08(-0.12%) |
Jun 09, 2011 | 71.41 | 71.47 | 71.03 | 71.16 | 2,110,141 | -0.19(-0.27%) |
Jun 08, 2011 | 71.33 | 71.46 | 71.25 | 71.35 | 701,341 | +0.05(+0.06%) |
Jun 07, 2011 | 71.01 | 71.33 | 70.97 | 71.30 | 630,933 | +0.24(+0.34%) |
Jun 06, 2011 | 71.01 | 71.17 | 70.96 | 71.06 | 693,328 | -0.12(-0.17%) |