Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 78.10 | 78.27 | 77.61 | 77.95 | 1,508,936 | -0.17(-0.22%) |
Sep 29, 2010 | 78.40 | 78.43 | 78.08 | 78.12 | 858,293 | -0.35(-0.45%) |
Sep 28, 2010 | 78.12 | 78.59 | 78.12 | 78.47 | 1,432,798 | +0.54(+0.70%) |
Sep 27, 2010 | 77.74 | 78.00 | 77.70 | 77.93 | 1,073,216 | +0.23(+0.29%) |
Sep 24, 2010 | 77.79 | 77.95 | 77.68 | 77.71 | 936,353 | -0.39(-0.50%) |
Sep 23, 2010 | 78.32 | 78.32 | 77.87 | 78.09 | 895,506 | -0.06(-0.07%) |
Sep 22, 2010 | 78.38 | 78.56 | 78.14 | 78.15 | 1,464,268 | +0.11(+0.14%) |
Sep 21, 2010 | 77.22 | 78.07 | 77.09 | 78.04 | 875,123 | +0.99(+1.28%) |
Sep 20, 2010 | 76.92 | 77.09 | 76.82 | 77.06 | 737,824 | +0.30(+0.39%) |
Sep 17, 2010 | 76.76 | 77.05 | 76.75 | 76.76 | 782,104 | -0.38(-0.49%) |
Sep 15, 2010 | 77.20 | 77.32 | 77.06 | 77.14 | 880,308 | -0.16(-0.21%) |
Sep 14, 2010 | 77.41 | 77.50 | 77.30 | 77.30 | 965,662 | -0.08(-0.10%) |
Sep 13, 2010 | 76.87 | 77.38 | 76.84 | 77.38 | 1,167,210 | +0.52(+0.68%) |
Sep 10, 2010 | 76.78 | 77.03 | 76.75 | 76.86 | 747,031 | +0.08(+0.10%) |
Sep 09, 2010 | 76.74 | 76.89 | 76.69 | 76.78 | 736,136 | -0.17(-0.22%) |
Sep 08, 2010 | 77.05 | 77.15 | 76.87 | 76.95 | 1,540,735 | -0.23(-0.30%) |
Sep 07, 2010 | 77.06 | 77.23 | 76.97 | 77.18 | 1,055,169 | +0.43(+0.56%) |
Sep 03, 2010 | 76.73 | 76.86 | 76.60 | 76.75 | 1,077,860 | -0.12(-0.16%) |
Sep 02, 2010 | 76.94 | 76.99 | 76.77 | 76.87 | 960,613 | -0.14(-0.19%) |
Sep 01, 2010 | 77.02 | 77.06 | 76.57 | 77.02 | 1,862,618 | -0.33(-0.42%) |
Aug 31, 2010 | 77.29 | 77.39 | 77.19 | 77.34 | 1,058,794 | +0.29(+0.37%) |
Aug 30, 2010 | 76.94 | 77.17 | 76.94 | 77.06 | 798,553 | +0.27(+0.35%) |
Aug 27, 2010 | 76.79 | 77.31 | 76.70 | 76.79 | 1,610,213 | -0.46(-0.59%) |
Aug 26, 2010 | 76.92 | 77.24 | 76.91 | 77.24 | 1,520,667 | +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 | 826,483 | +0.00(+0.00%) |
Aug 20, 2010 | 76.70 | 76.75 | 76.52 | 76.57 | 734,611 | -0.09(-0.12%) |
Aug 19, 2010 | 76.54 | 76.81 | 76.54 | 76.67 | 1,106,009 | +0.01(+0.01%) |
Aug 18, 2010 | 76.91 | 76.93 | 76.57 | 76.66 | 935,112 | -0.04(-0.06%) |
Aug 17, 2010 | 76.92 | 76.92 | 76.64 | 76.70 | 946,561 | -0.17(-0.22%) |
Aug 16, 2010 | 76.89 | 77.02 | 76.83 | 76.87 | 843,127 | +0.25(+0.33%) |
Aug 13, 2010 | 76.38 | 76.77 | 76.38 | 76.62 | 1,076,824 | +0.20(+0.26%) |
Aug 12, 2010 | 77.00 | 77.00 | 76.35 | 76.42 | 1,675,337 | -0.51(-0.66%) |
Aug 11, 2010 | 76.88 | 77.03 | 76.80 | 76.93 | 1,106,343 | -0.01(-0.01%) |
Aug 10, 2010 | 76.51 | 76.98 | 76.38 | 76.94 | 1,049,785 | +0.47(+0.62%) |
Aug 09, 2010 | 76.32 | 76.48 | 76.29 | 76.47 | 748,207 | -0.04(-0.05%) |
Aug 06, 2010 | 76.50 | 76.64 | 76.44 | 76.50 | 809,391 | +0.07(+0.09%) |
Aug 05, 2010 | 76.28 | 76.46 | 76.19 | 76.43 | 979,437 | +0.28(+0.37%) |
Aug 04, 2010 | 76.38 | 76.38 | 76.09 | 76.15 | 1,911,023 | -0.26(-0.34%) |
Aug 03, 2010 | 76.09 | 76.42 | 76.06 | 76.41 | 1,151,126 | +0.40(+0.53%) |
Aug 02, 2010 | 75.81 | 76.06 | 75.79 | 76.01 | 1,260,053 | +0.14(+0.18%) |
Jul 30, 2010 | 75.87 | 75.95 | 75.71 | 75.87 | 1,505,927 | +0.27(+0.36%) |
Jul 29, 2010 | 75.37 | 75.75 | 75.37 | 75.60 | 769,172 | +0.09(+0.12%) |
Jul 28, 2010 | 75.25 | 75.54 | 75.19 | 75.51 | 616,886 | +0.25(+0.33%) |
Jul 27, 2010 | 75.26 | 75.46 | 75.25 | 75.26 | 753,589 | -0.11(-0.14%) |
Jul 26, 2010 | 75.29 | 75.38 | 75.19 | 75.36 | 742,554 | +0.03(+0.04%) |
Jul 23, 2010 | 75.51 | 75.58 | 75.21 | 75.34 | 901,994 | -0.19(-0.26%) |
Jul 22, 2010 | 75.53 | 75.61 | 75.43 | 75.53 | 675,662 | -0.07(-0.09%) |
Jul 21, 2010 | 75.24 | 75.69 | 75.24 | 75.60 | 676,230 | +0.39(+0.52%) |
Jul 20, 2010 | 75.22 | 75.31 | 75.07 | 75.21 | 679,582 | +0.09(+0.11%) |
Jul 19, 2010 | 75.33 | 75.36 | 75.09 | 75.12 | 728,055 | -0.29(-0.39%) |
Jul 16, 2010 | 75.41 | 75.71 | 75.41 | 75.41 | 614,144 | -0.18(-0.24%) |
Jul 15, 2010 | 75.69 | 75.82 | 75.55 | 75.59 | 612,693 | +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 | 611,227 | -0.09(-0.11%) |
Jul 12, 2010 | 75.51 | 75.59 | 75.36 | 75.37 | 711,555 | -0.05(-0.07%) |
Jul 09, 2010 | 75.42 | 75.51 | 75.26 | 75.42 | 666,221 | +0.06(+0.08%) |
Jul 08, 2010 | 75.20 | 75.46 | 75.06 | 75.36 | 725,553 | +0.11(+0.15%) |
Jul 07, 2010 | 75.47 | 75.47 | 75.22 | 75.25 | 695,046 | -0.31(-0.42%) |
Jul 06, 2010 | 75.39 | 75.59 | 75.23 | 75.56 | 1,032,760 | +0.09(+0.11%) |
Jul 02, 2010 | 75.48 | 75.69 | 75.45 | 75.48 | 644,985 | -0.14(-0.19%) |