Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 75.98 | 76.02 | 75.73 | 75.98 | 3,758,564 | -0.03(-0.04%) |
Sep 29, 2010 | 76.03 | 76.09 | 75.95 | 76.01 | 1,191,833 | -0.06(-0.07%) |
Sep 28, 2010 | 75.87 | 76.14 | 75.87 | 76.07 | 1,401,705 | +0.18(+0.24%) |
Sep 27, 2010 | 75.80 | 75.93 | 75.74 | 75.89 | 1,368,090 | +0.26(+0.34%) |
Sep 24, 2010 | 75.78 | 75.81 | 75.62 | 75.63 | 1,596,508 | -0.28(-0.37%) |
Sep 23, 2010 | 75.99 | 75.99 | 75.81 | 75.91 | 1,197,009 | +0.08(+0.11%) |
Sep 22, 2010 | 75.86 | 75.96 | 75.78 | 75.82 | 933,548 | +0.02(+0.03%) |
Sep 21, 2010 | 75.54 | 75.85 | 75.52 | 75.80 | 710,925 | +0.32(+0.43%) |
Sep 20, 2010 | 75.42 | 75.53 | 75.37 | 75.48 | 1,025,217 | +0.03(+0.04%) |
Sep 17, 2010 | 75.45 | 75.53 | 75.35 | 75.45 | 1,028,576 | -0.03(-0.04%) |
Sep 15, 2010 | 75.53 | 75.65 | 75.44 | 75.48 | 1,163,101 | -0.14(-0.19%) |
Sep 14, 2010 | 75.40 | 75.63 | 75.37 | 75.62 | 1,132,810 | +0.27(+0.36%) |
Sep 13, 2010 | 75.19 | 75.41 | 75.16 | 75.35 | 1,492,885 | +0.17(+0.22%) |
Sep 10, 2010 | 75.26 | 75.33 | 75.17 | 75.18 | 1,102,600 | -0.16(-0.21%) |
Sep 09, 2010 | 75.53 | 75.58 | 75.32 | 75.34 | 1,100,724 | -0.36(-0.48%) |
Sep 08, 2010 | 75.67 | 75.77 | 75.62 | 75.70 | 1,172,185 | -0.06(-0.07%) |
Sep 07, 2010 | 75.63 | 75.83 | 75.59 | 75.76 | 732,691 | +0.22(+0.29%) |
Sep 03, 2010 | 75.46 | 75.58 | 75.37 | 75.54 | 1,223,873 | -0.17(-0.23%) |
Sep 02, 2010 | 75.70 | 75.72 | 75.60 | 75.72 | 1,740,850 | -0.10(-0.13%) |
Sep 01, 2010 | 75.82 | 75.91 | 75.58 | 75.82 | 1,395,629 | -0.16(-0.22%) |
Aug 31, 2010 | 75.98 | 76.01 | 75.84 | 75.98 | 335 | +0.06(+0.08%) |
Aug 30, 2010 | 75.66 | 75.92 | 75.55 | 75.92 | 616,343 | +0.51(+0.68%) |
Aug 27, 2010 | 75.41 | 75.90 | 75.41 | 75.41 | 681,727 | -0.42(-0.55%) |
Aug 26, 2010 | 75.76 | 75.98 | 75.71 | 75.83 | 1,688,892 | +0.10(+0.13%) |
Aug 25, 2010 | 75.99 | 76.08 | 75.71 | 75.73 | 696,745 | -0.17(-0.23%) |
Aug 24, 2010 | 75.72 | 75.92 | 75.59 | 75.91 | 1,927 | +0.30(+0.40%) |
Aug 23, 2010 | 75.54 | 75.61 | 75.46 | 75.61 | 687,970 | +0.08(+0.10%) |
Aug 20, 2010 | 75.61 | 75.62 | 75.46 | 75.53 | 953,883 | -0.10(-0.14%) |
Aug 19, 2010 | 75.40 | 75.67 | 75.38 | 75.64 | 673,119 | +0.24(+0.32%) |
Aug 18, 2010 | 75.56 | 75.56 | 75.36 | 75.39 | 800,491 | -0.08(-0.11%) |
Aug 17, 2010 | 75.49 | 75.50 | 75.40 | 75.48 | 736,250 | -0.09(-0.12%) |
Aug 16, 2010 | 75.55 | 75.58 | 75.47 | 75.57 | 1,108,608 | +0.25(+0.33%) |
Aug 13, 2010 | 75.31 | 75.32 | 75.09 | 75.31 | 831,945 | +0.17(+0.23%) |
Aug 12, 2010 | 75.27 | 75.31 | 75.09 | 75.14 | 962,837 | -0.12(-0.16%) |
Aug 11, 2010 | 75.26 | 75.29 | 75.18 | 75.26 | 978,221 | +0.07(+0.09%) |
Aug 10, 2010 | 75.06 | 75.27 | 75.01 | 75.19 | 819,941 | +0.13(+0.17%) |
Aug 09, 2010 | 75.08 | 75.10 | 74.99 | 75.06 | 726,771 | +0.00(+0.00%) |
Aug 06, 2010 | 75.06 | 75.14 | 74.96 | 75.06 | 1,160,210 | +0.15(+0.20%) |
Aug 05, 2010 | 74.92 | 74.97 | 74.82 | 74.92 | 1,393,912 | +0.09(+0.12%) |
Aug 04, 2010 | 74.96 | 75.03 | 74.73 | 74.83 | 1,407,579 | -0.13(-0.18%) |
Aug 03, 2010 | 75.01 | 75.06 | 74.92 | 74.96 | 1,648,912 | +0.05(+0.07%) |
Aug 02, 2010 | 74.97 | 75.01 | 74.85 | 74.91 | 2,197,144 | -0.10(-0.14%) |
Jul 30, 2010 | 75.01 | 75.09 | 74.92 | 75.01 | 1,347,190 | +0.13(+0.17%) |
Jul 29, 2010 | 74.73 | 74.89 | 74.70 | 74.89 | 639,444 | +0.07(+0.09%) |
Jul 28, 2010 | 74.68 | 74.85 | 74.67 | 74.82 | 711,651 | +0.14(+0.19%) |
Jul 27, 2010 | 74.69 | 74.76 | 74.64 | 74.68 | 743,109 | -0.03(-0.04%) |
Jul 26, 2010 | 74.75 | 74.75 | 74.59 | 74.71 | 1,202,327 | -0.01(-0.02%) |
Jul 23, 2010 | 74.87 | 74.87 | 74.62 | 74.72 | 1,019,019 | -0.13(-0.18%) |
Jul 22, 2010 | 74.86 | 74.86 | 74.76 | 74.85 | 1,322,603 | -0.07(-0.09%) |
Jul 21, 2010 | 74.60 | 74.94 | 74.60 | 74.92 | 745,335 | +0.33(+0.44%) |
Jul 20, 2010 | 74.70 | 74.77 | 74.59 | 74.60 | 886,896 | -0.06(-0.07%) |
Jul 19, 2010 | 74.69 | 74.75 | 74.60 | 74.65 | 611,893 | -0.07(-0.09%) |
Jul 16, 2010 | 74.72 | 74.76 | 74.56 | 74.72 | 555,012 | +0.23(+0.31%) |
Jul 15, 2010 | 74.46 | 74.59 | 74.40 | 74.49 | 1,802,956 | +0.10(+0.14%) |
Jul 14, 2010 | 74.24 | 74.41 | 74.23 | 74.39 | 1,131,314 | +0.25(+0.34%) |
Jul 13, 2010 | 74.32 | 74.33 | 74.13 | 74.14 | 578,274 | -0.19(-0.25%) |
Jul 12, 2010 | 74.35 | 74.42 | 74.28 | 74.32 | 465,024 | +0.08(+0.11%) |
Jul 09, 2010 | 74.24 | 74.36 | 74.19 | 74.24 | 705,363 | -0.11(-0.15%) |
Jul 08, 2010 | 74.30 | 74.41 | 74.19 | 74.35 | 894,323 | -0.01(-0.02%) |
Jul 07, 2010 | 74.51 | 74.53 | 74.35 | 74.37 | 1,453,831 | -0.10(-0.13%) |
Jul 06, 2010 | 74.32 | 74.49 | 74.25 | 74.46 | 795,234 | +0.23(+0.31%) |
Jul 02, 2010 | 74.23 | 74.34 | 74.20 | 74.23 | 842,609 | -0.10(-0.14%) |