Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 65.30 | 65.50 | 62.70 | 65.30 | 9,481 | +1.50(+2.35%) |
Jul 29, 2010 | 63.70 | 64.70 | 62.70 | 63.80 | 11,478 | -0.20(-0.31%) |
Jul 28, 2010 | 64.50 | 65.80 | 63.60 | 64.00 | 17,885 | -1.90(-2.88%) |
Jul 27, 2010 | 66.00 | 66.50 | 65.40 | 65.90 | 15,787 | -0.20(-0.30%) |
Jul 26, 2010 | 64.00 | 66.10 | 63.20 | 66.10 | 26,367 | +2.20(+3.44%) |
Jul 23, 2010 | 62.50 | 63.90 | 62.10 | 63.90 | 18,000 | +0.80(+1.27%) |
Jul 22, 2010 | 62.40 | 63.10 | 62.00 | 63.10 | 20,472 | +2.20(+3.61%) |
Jul 21, 2010 | 62.20 | 63.00 | 60.70 | 60.90 | 13,067 | -2.10(-3.33%) |
Jul 20, 2010 | 62.00 | 63.30 | 62.00 | 63.00 | 16,275 | +0.90(+1.45%) |
Jul 19, 2010 | 60.80 | 63.70 | 60.80 | 62.10 | 19,551 | +1.30(+2.14%) |
Jul 16, 2010 | 60.80 | 64.40 | 60.50 | 60.80 | 24,942 | -2.70(-4.25%) |
Jul 15, 2010 | 63.70 | 63.70 | 62.30 | 63.50 | 15,059 | +0.00(+0.00%) |
Jul 14, 2010 | 61.10 | 63.50 | 61.10 | 63.50 | 29,519 | +1.00(+1.60%) |
Jul 13, 2010 | 62.70 | 62.83 | 60.50 | 62.50 | 37,533 | +3.40(+5.75%) |
Jul 12, 2010 | 58.50 | 62.00 | 57.40 | 59.10 | 108,681 | -4.10(-6.49%) |
Jul 09, 2010 | 63.20 | 63.80 | 62.30 | 63.20 | 9,488 | +0.30(+0.48%) |
Jul 08, 2010 | 63.70 | 65.00 | 60.50 | 62.90 | 33,943 | +0.70(+1.13%) |
Jul 07, 2010 | 60.60 | 63.00 | 60.60 | 62.20 | 47,910 | +0.80(+1.30%) |
Jul 06, 2010 | 62.80 | 63.70 | 60.00 | 61.40 | 57,892 | +0.00(+0.00%) |
Jul 02, 2010 | 61.40 | 62.40 | 58.70 | 61.40 | 26,851 | +1.50(+2.50%) |
Jul 01, 2010 | 60.50 | 61.40 | 58.50 | 59.90 | 32,441 | -1.20(-1.96%) |
Jun 30, 2010 | 61.10 | 63.60 | 60.50 | 61.10 | 24,481 | -0.10(-0.16%) |
Jun 29, 2010 | 62.00 | 64.30 | 61.00 | 61.20 | 44,546 | -3.00(-4.67%) |
Jun 25, 2010 | 64.20 | 68.00 | 64.20 | 64.20 | 377,344 | -1.20(-1.83%) |
Jun 24, 2010 | 65.40 | 67.50 | 64.00 | 65.40 | 19 | +1.60(+2.51%) |
Jun 23, 2010 | 66.80 | 66.95 | 63.00 | 63.80 | 58,632 | -2.10(-3.19%) |
Jun 22, 2010 | 65.90 | 70.00 | 65.50 | 65.90 | 94 | -3.00(-4.35%) |
Jun 21, 2010 | 69.30 | 70.30 | 67.47 | 68.90 | 113,979 | +4.30(+6.66%) |
Jun 18, 2010 | 64.60 | 66.20 | 64.40 | 64.60 | 21,964 | -1.10(-1.67%) |
Jun 17, 2010 | 65.70 | 66.70 | 65.10 | 65.70 | 18 | -0.10(-0.15%) |
Jun 16, 2010 | 66.80 | 66.80 | 65.30 | 65.80 | 13,823 | -0.40(-0.60%) |
Jun 15, 2010 | 66.20 | 67.50 | 65.70 | 66.20 | 163 | +0.70(+1.07%) |
Jun 14, 2010 | 67.70 | 67.90 | 65.30 | 65.50 | 38,920 | -1.80(-2.67%) |
Jun 11, 2010 | 65.10 | 67.50 | 65.10 | 67.30 | 17,426 | +1.90(+2.91%) |
Jun 10, 2010 | 65.40 | 66.10 | 64.00 | 65.40 | 152 | +1.70(+2.67%) |
Jun 09, 2010 | 65.50 | 66.00 | 63.40 | 63.70 | 25,546 | -0.50(-0.78%) |
Jun 08, 2010 | 68.00 | 68.00 | 63.80 | 64.20 | 46,313 | -0.20(-0.31%) |
Jun 07, 2010 | 65.30 | 68.00 | 64.20 | 64.40 | 33,609 | +0.00(+0.00%) |
Jun 04, 2010 | 64.40 | 67.00 | 64.40 | 64.40 | 23,241 | -3.20(-4.73%) |
Jun 03, 2010 | 67.60 | 70.30 | 67.50 | 67.60 | 30,645 | +0.50(+0.75%) |
Jun 02, 2010 | 67.10 | 69.10 | 65.00 | 67.10 | 46,668 | +4.10(+6.51%) |
Jun 01, 2010 | 63.00 | 66.90 | 60.80 | 63.00 | 132 | +2.30(+3.79%) |
May 28, 2010 | 60.70 | 63.00 | 60.20 | 60.70 | 12,730 | -1.00(-1.62%) |
May 27, 2010 | 58.90 | 61.90 | 58.90 | 61.70 | 28,207 | +3.30(+5.65%) |
May 26, 2010 | 58.40 | 60.48 | 58.10 | 58.40 | 133 | -0.40(-0.68%) |
May 25, 2010 | 56.40 | 59.50 | 56.30 | 58.80 | 49,559 | -1.60(-2.65%) |
May 24, 2010 | 60.40 | 61.50 | 59.85 | 60.40 | 22,775 | -0.30(-0.49%) |
May 21, 2010 | 60.70 | 62.60 | 60.00 | 60.70 | 36,425 | -0.40(-0.65%) |
May 20, 2010 | 62.00 | 62.30 | 61.10 | 61.10 | 61,724 | -4.90(-7.42%) |
May 19, 2010 | 65.00 | 67.00 | 64.00 | 66.00 | 38,990 | +0.90(+1.38%) |
May 18, 2010 | 67.20 | 68.90 | 65.10 | 65.10 | 41,066 | -2.20(-3.27%) |
May 17, 2010 | 68.50 | 69.40 | 65.50 | 67.30 | 32,361 | -1.40(-2.04%) |
May 14, 2010 | 68.70 | 69.70 | 67.20 | 68.70 | 40,937 | -0.30(-0.43%) |
May 13, 2010 | 69.20 | 69.90 | 68.70 | 69.00 | 32,027 | -0.20(-0.29%) |
May 12, 2010 | 67.40 | 69.50 | 67.00 | 69.20 | 42,309 | +2.70(+4.06%) |
May 11, 2010 | 67.30 | 67.80 | 66.00 | 66.50 | 29,523 | -0.30(-0.45%) |
May 10, 2010 | 65.10 | 67.10 | 65.00 | 66.80 | 29,976 | +4.20(+6.71%) |
May 07, 2010 | 62.70 | 63.90 | 60.50 | 62.60 | 29,545 | -1.50(-2.34%) |
May 06, 2010 | 67.40 | 67.70 | 60.10 | 64.10 | 53,407 | -3.50(-5.18%) |
May 05, 2010 | 66.10 | 68.60 | 66.10 | 67.60 | 37,796 | +0.40(+0.60%) |
May 04, 2010 | 67.70 | 68.70 | 66.10 | 67.20 | 39,054 | -2.20(-3.17%) |