Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 71.54 | 72.20 | 71.20 | 71.65 | 36,716 | -0.47(-0.65%) |
Aug 30, 2010 | 72.83 | 72.95 | 72.03 | 72.12 | 6,481,562 | -0.51(-0.70%) |
Aug 27, 2010 | 71.58 | 72.67 | 71.29 | 72.63 | 10,671,753 | +0.44(+0.60%) |
Aug 26, 2010 | 72.26 | 73.24 | 71.50 | 72.19 | 13,874 | -0.75(-1.03%) |
Aug 25, 2010 | 72.54 | 73.14 | 72.21 | 72.95 | 8,172 | +0.22(+0.30%) |
Aug 24, 2010 | 72.91 | 73.38 | 72.54 | 72.73 | 75,294 | -0.91(-1.24%) |
Aug 23, 2010 | 74.28 | 74.55 | 73.63 | 73.64 | 6,928,336 | -0.60(-0.81%) |
Aug 20, 2010 | 74.95 | 75.11 | 73.93 | 74.24 | 10,726,848 | -0.82(-1.09%) |
Aug 19, 2010 | 74.92 | 75.46 | 74.55 | 75.06 | 16,424 | -0.29(-0.38%) |
Aug 18, 2010 | 75.04 | 75.81 | 74.42 | 75.35 | 2,232 | +0.55(+0.73%) |
Aug 17, 2010 | 75.02 | 75.61 | 74.48 | 74.80 | 26,182 | +0.40(+0.53%) |
Aug 16, 2010 | 74.23 | 74.67 | 73.93 | 74.40 | 6,884,951 | -0.06(-0.08%) |
Aug 13, 2010 | 74.46 | 74.80 | 74.14 | 74.46 | 8,020,767 | -0.25(-0.34%) |
Aug 12, 2010 | 74.35 | 74.99 | 74.26 | 74.71 | 8,813,948 | -0.89(-1.18%) |
Aug 11, 2010 | 76.10 | 76.10 | 75.39 | 75.60 | 218,303 | -1.16(-1.52%) |
Aug 10, 2010 | 76.77 | 77.15 | 76.15 | 76.77 | 858 | -0.10(-0.13%) |
Aug 09, 2010 | 76.16 | 77.06 | 75.93 | 76.86 | 10,529,915 | +1.08(+1.43%) |
Aug 06, 2010 | 75.78 | 75.98 | 74.98 | 75.78 | 10,540,641 | -0.61(-0.79%) |
Aug 05, 2010 | 75.75 | 76.47 | 75.63 | 76.39 | 7,801,614 | +0.32(+0.43%) |
Aug 04, 2010 | 75.59 | 76.20 | 75.24 | 76.06 | 8,894 | +0.52(+0.69%) |
Aug 03, 2010 | 75.34 | 75.93 | 74.94 | 75.54 | 172 | -0.23(-0.30%) |
Aug 02, 2010 | 74.89 | 76.02 | 74.89 | 75.77 | 11,066,915 | +1.37(+1.84%) |
Jul 30, 2010 | 74.47 | 74.74 | 73.61 | 74.40 | 10,399,558 | +0.22(+0.30%) |
Jul 29, 2010 | 74.78 | 75.04 | 73.67 | 74.18 | 6,337 | -0.35(-0.47%) |
Jul 28, 2010 | 74.53 | 74.95 | 74.10 | 74.53 | 1,767 | +0.00(+0.00%) |
Jul 27, 2010 | 74.53 | 74.85 | 74.10 | 74.53 | 12,122 | +0.13(+0.17%) |
Jul 26, 2010 | 74.27 | 74.42 | 73.67 | 74.40 | 8,925,931 | +0.02(+0.02%) |
Jul 23, 2010 | 73.76 | 74.63 | 73.59 | 74.39 | 8,763,710 | +0.53(+0.71%) |
Jul 22, 2010 | 73.19 | 74.04 | 73.04 | 73.86 | 88,305 | +1.27(+1.76%) |
Jul 21, 2010 | 73.26 | 73.30 | 72.21 | 72.59 | 14,868,578 | -0.74(-1.01%) |
Jul 20, 2010 | 73.33 | 73.33 | 71.23 | 73.33 | 28,192,574 | -1.88(-2.50%) |
Jul 19, 2010 | 74.56 | 75.55 | 74.38 | 75.20 | 14,428,428 | +1.02(+1.37%) |
Jul 16, 2010 | 74.18 | 75.41 | 74.08 | 74.18 | 12,085,722 | -1.16(-1.55%) |
Jul 15, 2010 | 75.25 | 75.86 | 75.07 | 75.35 | 10,677,420 | -0.39(-0.52%) |
Jul 14, 2010 | 74.93 | 76.25 | 74.83 | 75.74 | 55,618 | +0.14(+0.18%) |
Jul 13, 2010 | 75.60 | 75.89 | 74.57 | 75.60 | 52,311 | +1.05(+1.41%) |
Jul 12, 2010 | 73.80 | 74.65 | 73.68 | 74.56 | 7,260,336 | +0.41(+0.55%) |
Jul 09, 2010 | 74.14 | 74.28 | 73.76 | 74.14 | 6,728,078 | -0.01(-0.01%) |
Jul 08, 2010 | 73.80 | 74.25 | 73.44 | 74.15 | 30,488 | +0.56(+0.76%) |
Jul 07, 2010 | 71.54 | 73.66 | 71.54 | 73.59 | 12,236,623 | +2.05(+2.87%) |
Jul 06, 2010 | 71.61 | 72.21 | 70.79 | 71.54 | 11,345 | +0.93(+1.31%) |
Jul 02, 2010 | 70.61 | 71.44 | 69.89 | 70.61 | 11,139,207 | -0.12(-0.16%) |
Jul 01, 2010 | 70.73 | 71.97 | 70.46 | 70.73 | 16,813,202 | -0.82(-1.15%) |
Jun 30, 2010 | 71.55 | 72.56 | 71.27 | 71.55 | 42,113 | -0.80(-1.11%) |
Jun 29, 2010 | 72.31 | 74.40 | 71.92 | 72.35 | 63,831 | -1.31(-1.78%) |
Jun 25, 2010 | 73.66 | 74.80 | 73.66 | 73.66 | 17,984,286 | -0.62(-0.83%) |
Jun 24, 2010 | 74.28 | 75.17 | 73.99 | 74.28 | 46,580 | -1.11(-1.48%) |
Jun 23, 2010 | 74.89 | 76.18 | 74.80 | 75.39 | 11,340 | +0.47(+0.63%) |
Jun 22, 2010 | 75.54 | 76.18 | 74.79 | 74.92 | 17,254 | -0.78(-1.03%) |
Jun 21, 2010 | 76.15 | 76.45 | 75.45 | 75.70 | 11,835,383 | +0.29(+0.38%) |
Jun 18, 2010 | 75.41 | 76.05 | 75.40 | 75.41 | 16,536,171 | -0.48(-0.63%) |
Jun 17, 2010 | 75.37 | 75.92 | 75.25 | 75.89 | 7,051 | +0.37(+0.48%) |
Jun 16, 2010 | 75.53 | 75.72 | 74.36 | 75.53 | 11,046,975 | +0.32(+0.43%) |
Jun 15, 2010 | 75.20 | 75.30 | 74.38 | 75.20 | 6,440 | +0.75(+1.00%) |
Jun 14, 2010 | 74.46 | 75.31 | 74.45 | 74.46 | 11,654,366 | +0.03(+0.04%) |
Jun 11, 2010 | 73.43 | 74.63 | 73.26 | 74.43 | 10,056,560 | +0.45(+0.60%) |
Jun 10, 2010 | 73.98 | 74.29 | 72.89 | 73.98 | 90,500 | +2.19(+3.05%) |
Jun 09, 2010 | 72.33 | 72.92 | 71.61 | 71.79 | 13,453,591 | +0.10(+0.15%) |
Jun 08, 2010 | 72.00 | 72.12 | 71.17 | 71.69 | 2,599 | -0.24(-0.33%) |
Jun 07, 2010 | 72.76 | 72.93 | 71.92 | 71.92 | 11,996,791 | -0.67(-0.92%) |
Jun 04, 2010 | 72.59 | 73.65 | 72.24 | 72.59 | 16,687,223 | -1.55(-2.09%) |
Jun 03, 2010 | 74.02 | 74.29 | 73.28 | 74.14 | 11,468,505 | +0.32(+0.43%) |
Jun 02, 2010 | 72.34 | 73.88 | 72.05 | 73.83 | 619 | +1.78(+2.47%) |