Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 75.58 | 76.28 | 74.99 | 75.72 | 1,700 | -0.30(-0.39%) |
Aug 30, 2010 | 76.99 | 77.40 | 75.75 | 76.02 | 246,792 | +1.11(+1.48%) |
Aug 27, 2010 | 77.19 | 77.38 | 73.43 | 74.91 | 379,728 | +0.80(+1.08%) |
Aug 26, 2010 | 74.11 | 74.64 | 71.98 | 74.11 | 621 | +1.49(+2.05%) |
Aug 25, 2010 | 71.93 | 72.95 | 70.37 | 72.62 | 417 | +0.33(+0.46%) |
Aug 24, 2010 | 72.29 | 73.48 | 71.04 | 72.29 | 1,693 | -1.20(-1.63%) |
Aug 23, 2010 | 73.73 | 74.62 | 73.10 | 73.49 | 132,974 | +0.06(+0.08%) |
Aug 20, 2010 | 74.17 | 74.34 | 72.36 | 73.43 | 243,145 | -1.64(-2.18%) |
Aug 19, 2010 | 76.60 | 76.93 | 74.78 | 75.07 | 630 | -1.54(-2.01%) |
Aug 18, 2010 | 75.75 | 77.22 | 75.33 | 76.61 | 6,526 | +0.86(+1.14%) |
Aug 17, 2010 | 73.35 | 76.17 | 72.97 | 75.75 | 1,005 | +2.96(+4.07%) |
Aug 16, 2010 | 72.52 | 72.96 | 71.68 | 72.79 | 301,841 | +0.07(+0.10%) |
Aug 13, 2010 | 72.72 | 73.51 | 71.93 | 72.72 | 378,869 | -0.40(-0.55%) |
Aug 12, 2010 | 71.00 | 73.34 | 70.00 | 73.12 | 568,235 | +1.02(+1.41%) |
Aug 11, 2010 | 74.02 | 74.02 | 71.88 | 72.10 | 1,824 | -2.95(-3.93%) |
Aug 10, 2010 | 74.97 | 75.87 | 74.32 | 75.05 | 778 | -0.73(-0.96%) |
Aug 09, 2010 | 76.48 | 76.48 | 75.43 | 75.78 | 238,643 | -0.14(-0.18%) |
Aug 06, 2010 | 75.92 | 77.41 | 74.90 | 75.92 | 495,208 | -1.97(-2.53%) |
Aug 05, 2010 | 79.19 | 80.36 | 77.69 | 77.89 | 327,814 | -1.72(-2.16%) |
Aug 04, 2010 | 81.66 | 81.87 | 79.00 | 79.61 | 377,351 | -1.06(-1.31%) |
Aug 03, 2010 | 80.79 | 81.47 | 79.63 | 80.67 | 240,214 | -0.27(-0.33%) |
Aug 02, 2010 | 81.95 | 82.63 | 80.79 | 80.94 | 351,489 | +0.74(+0.92%) |
Jul 30, 2010 | 80.20 | 81.22 | 79.49 | 80.20 | 342,005 | -1.25(-1.53%) |
Jul 29, 2010 | 82.00 | 83.77 | 79.83 | 81.45 | 835,671 | +1.63(+2.04%) |
Jul 28, 2010 | 79.82 | 80.65 | 77.69 | 79.82 | 676 | -0.32(-0.40%) |
Jul 27, 2010 | 82.95 | 83.16 | 79.26 | 80.14 | 200,878 | -2.00(-2.43%) |
Jul 26, 2010 | 80.39 | 82.64 | 79.68 | 82.14 | 297,573 | +2.16(+2.70%) |
Jul 23, 2010 | 78.64 | 80.13 | 77.43 | 79.98 | 241,611 | +0.83(+1.05%) |
Jul 22, 2010 | 78.96 | 80.69 | 78.44 | 79.15 | 407,168 | +1.30(+1.67%) |
Jul 21, 2010 | 79.81 | 80.21 | 77.41 | 77.85 | 356,843 | -1.13(-1.43%) |
Jul 20, 2010 | 76.24 | 79.11 | 75.62 | 78.98 | 300,559 | +1.55(+2.00%) |
Jul 19, 2010 | 76.21 | 77.85 | 75.50 | 77.43 | 263,837 | +1.28(+1.68%) |
Jul 16, 2010 | 76.15 | 78.73 | 75.63 | 76.15 | 433,794 | -3.08(-3.89%) |
Jul 15, 2010 | 79.95 | 80.15 | 78.22 | 79.23 | 395,924 | -0.87(-1.09%) |
Jul 14, 2010 | 79.97 | 81.09 | 78.91 | 80.10 | 232,587 | +0.02(+0.02%) |
Jul 13, 2010 | 80.08 | 81.34 | 79.72 | 80.08 | 1,653 | +0.06(+0.07%) |
Jul 12, 2010 | 80.06 | 80.70 | 78.32 | 80.02 | 299,987 | -0.11(-0.14%) |
Jul 09, 2010 | 80.13 | 80.22 | 79.17 | 80.13 | 152,143 | +0.47(+0.59%) |
Jul 08, 2010 | 79.66 | 80.47 | 77.91 | 79.66 | 502 | +0.61(+0.77%) |
Jul 07, 2010 | 78.35 | 80.29 | 77.86 | 79.05 | 718,530 | +1.25(+1.61%) |
Jul 06, 2010 | 77.80 | 78.16 | 75.99 | 77.80 | 1,188 | +3.64(+4.91%) |
Jul 02, 2010 | 74.16 | 74.95 | 72.95 | 74.16 | 263,100 | +1.10(+1.51%) |
Jul 01, 2010 | 72.72 | 73.53 | 70.05 | 73.06 | 331,201 | +0.87(+1.21%) |
Jun 30, 2010 | 72.19 | 73.88 | 71.47 | 72.19 | 1,326 | +0.52(+0.73%) |
Jun 29, 2010 | 72.60 | 72.84 | 71.30 | 71.67 | 265,226 | -1.09(-1.50%) |
Jun 25, 2010 | 72.76 | 73.55 | 71.40 | 72.76 | 301,066 | +1.24(+1.73%) |
Jun 24, 2010 | 71.52 | 73.16 | 71.16 | 71.52 | 101 | -1.76(-2.40%) |
Jun 23, 2010 | 71.65 | 73.97 | 70.98 | 73.28 | 301,134 | +1.39(+1.93%) |
Jun 22, 2010 | 71.89 | 76.19 | 71.55 | 71.89 | 494 | -3.55(-4.71%) |
Jun 21, 2010 | 77.45 | 77.94 | 74.54 | 75.44 | 230,957 | -1.06(-1.39%) |
Jun 18, 2010 | 76.50 | 76.56 | 74.83 | 76.50 | 480,172 | +1.20(+1.59%) |
Jun 17, 2010 | 74.81 | 75.57 | 74.13 | 75.30 | 214,297 | +0.51(+0.68%) |
Jun 16, 2010 | 75.70 | 76.43 | 74.47 | 74.79 | 279,283 | -1.75(-2.29%) |
Jun 15, 2010 | 76.54 | 76.86 | 73.61 | 76.54 | 859 | +3.69(+5.07%) |
Jun 14, 2010 | 73.92 | 74.60 | 72.60 | 72.85 | 377,623 | -0.10(-0.14%) |
Jun 11, 2010 | 72.27 | 73.83 | 71.62 | 72.95 | 361,351 | -0.31(-0.42%) |
Jun 10, 2010 | 73.26 | 73.35 | 70.75 | 73.26 | 798 | +3.66(+5.26%) |
Jun 09, 2010 | 69.71 | 73.50 | 68.78 | 69.60 | 484,107 | +0.59(+0.85%) |
Jun 08, 2010 | 66.76 | 69.20 | 65.92 | 69.01 | 399,404 | +2.08(+3.11%) |
Jun 07, 2010 | 69.66 | 70.43 | 66.75 | 66.93 | 504,669 | -2.48(-3.57%) |
Jun 04, 2010 | 69.41 | 71.96 | 68.31 | 69.41 | 702,003 | -0.47(-0.67%) |
Jun 03, 2010 | 67.65 | 71.69 | 67.54 | 69.88 | 698,617 | +1.53(+2.24%) |
Jun 02, 2010 | 68.35 | 68.38 | 65.09 | 68.35 | 583,775 | +3.67(+5.67%) |