Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 77.29 | 77.40 | 77.20 | 77.35 | 1,058,764 | +0.29(+0.37%) |
Aug 30, 2010 | 76.95 | 77.17 | 76.95 | 77.06 | 798,530 | +0.27(+0.35%) |
Aug 27, 2010 | 76.79 | 77.31 | 76.70 | 76.79 | 1,610,167 | -0.46(-0.59%) |
Aug 26, 2010 | 76.92 | 77.25 | 76.91 | 77.25 | 1,520,624 | +0.41(+0.54%) |
Aug 25, 2010 | 76.87 | 76.96 | 76.70 | 76.83 | 139 | +0.00(+0.00%) |
Aug 24, 2010 | 76.73 | 76.96 | 76.66 | 76.83 | 221 | +0.26(+0.34%) |
Aug 23, 2010 | 76.52 | 76.62 | 76.31 | 76.57 | 826,460 | +0.00(+0.00%) |
Aug 20, 2010 | 76.70 | 76.75 | 76.52 | 76.57 | 734,590 | -0.09(-0.12%) |
Aug 19, 2010 | 76.54 | 76.81 | 76.54 | 76.67 | 1,105,977 | +0.01(+0.01%) |
Aug 18, 2010 | 76.91 | 76.94 | 76.57 | 76.66 | 935,085 | -0.04(-0.06%) |
Aug 17, 2010 | 76.92 | 76.92 | 76.64 | 76.70 | 946,534 | -0.17(-0.22%) |
Aug 16, 2010 | 76.89 | 77.02 | 76.84 | 76.87 | 843,103 | +0.25(+0.33%) |
Aug 13, 2010 | 76.38 | 76.77 | 76.38 | 76.62 | 1,076,794 | +0.20(+0.26%) |
Aug 12, 2010 | 77.00 | 77.00 | 76.35 | 76.42 | 1,675,290 | -0.51(-0.66%) |
Aug 11, 2010 | 76.88 | 77.03 | 76.80 | 76.93 | 1,106,312 | -0.01(-0.01%) |
Aug 10, 2010 | 76.51 | 76.98 | 76.38 | 76.94 | 1,049,755 | +0.47(+0.62%) |
Aug 09, 2010 | 76.32 | 76.48 | 76.29 | 76.47 | 748,186 | -0.04(-0.05%) |
Aug 06, 2010 | 76.50 | 76.64 | 76.44 | 76.50 | 809,369 | +0.07(+0.09%) |
Aug 05, 2010 | 76.28 | 76.46 | 76.20 | 76.43 | 979,409 | +0.28(+0.37%) |
Aug 04, 2010 | 76.38 | 76.38 | 76.09 | 76.15 | 1,910,969 | -0.26(-0.34%) |
Aug 03, 2010 | 76.10 | 76.42 | 76.06 | 76.41 | 1,151,093 | +0.40(+0.53%) |
Aug 02, 2010 | 75.82 | 76.07 | 75.79 | 76.01 | 1,260,017 | +0.14(+0.18%) |
Jul 30, 2010 | 75.87 | 75.95 | 75.72 | 75.87 | 1,505,884 | +0.27(+0.36%) |
Jul 29, 2010 | 75.37 | 75.75 | 75.37 | 75.60 | 769,151 | +0.09(+0.12%) |
Jul 28, 2010 | 75.25 | 75.54 | 75.20 | 75.51 | 616,869 | +0.25(+0.33%) |
Jul 27, 2010 | 75.26 | 75.47 | 75.25 | 75.26 | 753,568 | -0.11(-0.14%) |
Jul 26, 2010 | 75.29 | 75.38 | 75.19 | 75.37 | 742,533 | +0.03(+0.04%) |
Jul 23, 2010 | 75.52 | 75.58 | 75.22 | 75.34 | 901,969 | -0.19(-0.25%) |
Jul 22, 2010 | 75.53 | 75.61 | 75.43 | 75.53 | 675,643 | -0.07(-0.09%) |
Jul 21, 2010 | 75.24 | 75.69 | 75.24 | 75.60 | 676,211 | +0.39(+0.52%) |
Jul 20, 2010 | 75.22 | 75.32 | 75.07 | 75.21 | 679,563 | +0.09(+0.11%) |
Jul 19, 2010 | 75.33 | 75.37 | 75.10 | 75.12 | 728,034 | -0.29(-0.39%) |
Jul 16, 2010 | 75.42 | 75.71 | 75.42 | 75.42 | 614,127 | -0.18(-0.24%) |
Jul 15, 2010 | 75.69 | 75.82 | 75.55 | 75.59 | 612,676 | +0.09(+0.12%) |
Jul 14, 2010 | 75.39 | 75.65 | 75.33 | 75.50 | 140 | +0.21(+0.28%) |
Jul 13, 2010 | 75.42 | 75.43 | 75.26 | 75.29 | 611,209 | -0.09(-0.11%) |
Jul 12, 2010 | 75.51 | 75.59 | 75.36 | 75.37 | 711,534 | -0.05(-0.07%) |
Jul 09, 2010 | 75.42 | 75.51 | 75.26 | 75.42 | 666,202 | +0.06(+0.08%) |
Jul 08, 2010 | 75.20 | 75.47 | 75.06 | 75.37 | 725,533 | +0.11(+0.15%) |
Jul 07, 2010 | 75.47 | 75.47 | 75.22 | 75.25 | 695,026 | -0.31(-0.42%) |
Jul 06, 2010 | 75.39 | 75.59 | 75.23 | 75.57 | 1,032,730 | +0.09(+0.11%) |
Jul 02, 2010 | 75.48 | 75.69 | 75.45 | 75.48 | 644,967 | -0.14(-0.19%) |
Jul 01, 2010 | 75.87 | 76.04 | 75.62 | 75.62 | 1,107,588 | -0.43(-0.57%) |
Jun 30, 2010 | 76.07 | 76.13 | 75.96 | 76.06 | 882,975 | -0.06(-0.07%) |
Jun 29, 2010 | 76.01 | 76.12 | 75.94 | 76.11 | 860,809 | +0.24(+0.32%) |
Jun 25, 2010 | 75.87 | 75.92 | 75.61 | 75.87 | 707,369 | +0.26(+0.35%) |
Jun 24, 2010 | 75.83 | 75.92 | 75.59 | 75.61 | 928,605 | -0.21(-0.28%) |
Jun 23, 2010 | 75.81 | 75.93 | 75.67 | 75.82 | 846,667 | +0.01(+0.02%) |
Jun 22, 2010 | 75.66 | 75.92 | 75.56 | 75.81 | 820,238 | +0.18(+0.24%) |
Jun 21, 2010 | 75.28 | 75.67 | 75.23 | 75.63 | 1,147,195 | +0.04(+0.06%) |
Jun 18, 2010 | 75.59 | 75.68 | 75.53 | 75.59 | 774,457 | -0.13(-0.17%) |
Jun 17, 2010 | 75.42 | 75.77 | 75.40 | 75.72 | 1,061,067 | +0.36(+0.48%) |
Jun 16, 2010 | 75.23 | 75.35 | 75.16 | 75.35 | 1,005,229 | +0.23(+0.31%) |
Jun 15, 2010 | 75.22 | 75.28 | 74.99 | 75.12 | 896,128 | -0.10(-0.13%) |
Jun 14, 2010 | 74.94 | 75.22 | 74.81 | 75.22 | 1,010,585 | +0.00(+0.00%) |
Jun 11, 2010 | 74.99 | 75.23 | 74.89 | 75.22 | 833,125 | +0.43(+0.58%) |
Jun 10, 2010 | 75.05 | 75.15 | 74.75 | 74.78 | 1,535,516 | -0.55(-0.74%) |
Jun 09, 2010 | 75.06 | 75.34 | 75.06 | 75.34 | 881,027 | +0.08(+0.10%) |
Jun 08, 2010 | 75.29 | 75.41 | 75.20 | 75.26 | 1,150,306 | -0.19(-0.25%) |
Jun 07, 2010 | 75.30 | 75.50 | 75.21 | 75.45 | 881,336 | +0.06(+0.08%) |
Jun 04, 2010 | 75.39 | 75.41 | 75.13 | 75.39 | 3,120,648 | +0.48(+0.64%) |
Jun 03, 2010 | 74.87 | 75.08 | 74.77 | 74.91 | 878,509 | +0.04(+0.05%) |
Jun 02, 2010 | 75.04 | 75.12 | 74.78 | 74.88 | 765,541 | -0.08(-0.10%) |