Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 74.75 | 75.70 | 74.09 | 74.75 | 366,930 | -1.17(-1.53%) |
Jul 29, 2010 | 76.43 | 78.08 | 74.41 | 75.92 | 896,575 | +1.71(+2.30%) |
Jul 28, 2010 | 74.21 | 74.98 | 72.23 | 74.21 | 727 | -0.30(-0.40%) |
Jul 27, 2010 | 77.12 | 77.32 | 73.69 | 74.51 | 216,059 | -1.86(-2.43%) |
Jul 26, 2010 | 74.74 | 76.83 | 74.08 | 76.37 | 320,062 | +2.01(+2.70%) |
Jul 23, 2010 | 73.11 | 74.50 | 71.99 | 74.36 | 259,870 | +0.77(+1.05%) |
Jul 22, 2010 | 73.41 | 75.02 | 72.93 | 73.59 | 437,939 | +1.21(+1.67%) |
Jul 21, 2010 | 74.20 | 74.57 | 71.97 | 72.38 | 383,811 | -1.05(-1.43%) |
Jul 20, 2010 | 70.88 | 73.55 | 70.31 | 73.43 | 323,273 | +1.44(+2.00%) |
Jul 19, 2010 | 70.86 | 72.38 | 70.19 | 71.99 | 283,776 | +1.19(+1.68%) |
Jul 16, 2010 | 70.80 | 73.20 | 70.32 | 70.80 | 466,578 | -2.86(-3.89%) |
Jul 15, 2010 | 74.33 | 74.52 | 72.72 | 73.66 | 425,846 | -0.81(-1.09%) |
Jul 14, 2010 | 74.35 | 75.39 | 73.37 | 74.47 | 250,164 | +0.02(+0.02%) |
Jul 13, 2010 | 74.45 | 75.62 | 74.12 | 74.45 | 1,777 | +0.06(+0.08%) |
Jul 12, 2010 | 74.43 | 75.03 | 72.82 | 74.40 | 322,658 | -0.10(-0.14%) |
Jul 09, 2010 | 74.50 | 74.58 | 73.61 | 74.50 | 163,641 | +0.44(+0.59%) |
Jul 08, 2010 | 74.06 | 74.82 | 72.44 | 74.06 | 539 | +0.57(+0.77%) |
Jul 07, 2010 | 72.84 | 74.65 | 72.39 | 73.50 | 772,833 | +1.16(+1.61%) |
Jul 06, 2010 | 72.33 | 72.67 | 70.65 | 72.33 | 1,277 | +3.38(+4.91%) |
Jul 02, 2010 | 68.95 | 69.68 | 67.82 | 68.95 | 282,983 | +1.02(+1.51%) |
Jul 01, 2010 | 67.61 | 68.36 | 65.12 | 67.93 | 356,231 | +0.81(+1.21%) |
Jun 30, 2010 | 67.12 | 68.69 | 66.45 | 67.12 | 1,426 | +0.48(+0.73%) |
Jun 29, 2010 | 67.50 | 67.72 | 66.29 | 66.63 | 285,270 | -1.01(-1.50%) |
Jun 25, 2010 | 67.65 | 68.38 | 66.38 | 67.65 | 323,819 | +1.15(+1.73%) |
Jun 24, 2010 | 66.49 | 68.02 | 66.16 | 66.49 | 108 | -1.64(-2.40%) |
Jun 23, 2010 | 66.62 | 68.77 | 65.99 | 68.13 | 323,892 | +1.29(+1.93%) |
Jun 22, 2010 | 66.84 | 70.84 | 66.52 | 66.84 | 531 | -3.30(-4.71%) |
Jun 21, 2010 | 72.01 | 72.46 | 69.30 | 70.14 | 248,411 | -0.99(-1.39%) |
Jun 18, 2010 | 71.12 | 71.18 | 69.57 | 71.12 | 516,461 | +1.12(+1.59%) |
Jun 17, 2010 | 69.55 | 70.26 | 68.92 | 70.01 | 230,492 | +0.47(+0.68%) |
Jun 16, 2010 | 70.38 | 71.06 | 69.24 | 69.53 | 300,390 | -1.63(-2.29%) |
Jun 15, 2010 | 71.16 | 71.46 | 68.44 | 71.16 | 923 | +3.43(+5.07%) |
Jun 14, 2010 | 68.73 | 69.36 | 67.50 | 67.73 | 406,162 | -0.09(-0.14%) |
Jun 11, 2010 | 67.19 | 68.64 | 66.59 | 67.82 | 388,660 | -0.29(-0.42%) |
Jun 10, 2010 | 68.11 | 68.20 | 65.78 | 68.11 | 858 | +3.40(+5.26%) |
Jun 09, 2010 | 64.81 | 68.34 | 63.95 | 64.71 | 520,693 | +0.55(+0.85%) |
Jun 08, 2010 | 62.07 | 64.34 | 61.29 | 64.16 | 429,589 | +1.93(+3.11%) |
Jun 07, 2010 | 64.77 | 65.48 | 62.06 | 62.23 | 542,809 | -2.31(-3.57%) |
Jun 04, 2010 | 64.53 | 66.90 | 63.51 | 64.53 | 755,057 | -0.44(-0.67%) |
Jun 03, 2010 | 62.90 | 66.65 | 62.79 | 64.97 | 751,415 | +1.42(+2.24%) |
Jun 02, 2010 | 63.55 | 63.58 | 60.52 | 63.55 | 627,894 | +3.41(+5.67%) |
Jun 01, 2010 | 60.14 | 61.28 | 58.25 | 60.14 | 749 | -0.02(-0.03%) |
May 28, 2010 | 60.15 | 62.04 | 59.97 | 60.15 | 340,876 | -1.91(-3.07%) |
May 27, 2010 | 60.72 | 62.07 | 60.01 | 62.06 | 401,534 | +3.04(+5.15%) |
May 26, 2010 | 59.02 | 60.96 | 58.69 | 59.02 | 751 | -0.04(-0.06%) |
May 25, 2010 | 55.80 | 59.29 | 55.11 | 59.06 | 499,861 | +1.33(+2.30%) |
May 24, 2010 | 60.59 | 60.71 | 57.57 | 57.73 | 664,298 | -3.11(-5.10%) |
May 21, 2010 | 58.07 | 61.71 | 57.71 | 60.83 | 439,200 | +1.66(+2.81%) |
May 20, 2010 | 58.70 | 60.00 | 58.29 | 59.17 | 745,127 | -2.68(-4.33%) |
May 19, 2010 | 62.40 | 63.21 | 60.93 | 61.85 | 346,521 | -0.93(-1.48%) |
May 18, 2010 | 64.77 | 65.86 | 62.65 | 62.78 | 569,104 | -0.81(-1.27%) |
May 17, 2010 | 63.71 | 64.10 | 61.22 | 63.58 | 532,405 | +0.22(+0.35%) |
May 14, 2010 | 63.36 | 64.40 | 62.26 | 63.36 | 302,231 | -1.31(-2.03%) |
May 13, 2010 | 64.37 | 65.55 | 63.86 | 64.67 | 424,616 | +0.29(+0.45%) |
May 12, 2010 | 61.84 | 64.50 | 61.74 | 64.38 | 513,282 | +2.92(+4.75%) |
May 11, 2010 | 62.65 | 63.19 | 61.20 | 61.46 | 439,724 | -1.23(-1.96%) |
May 10, 2010 | 60.99 | 62.90 | 60.89 | 62.69 | 513,048 | +4.09(+6.98%) |
May 07, 2010 | 61.12 | 62.05 | 57.82 | 58.60 | 970,457 | -2.93(-4.76%) |
May 06, 2010 | 62.99 | 63.69 | 57.69 | 61.53 | 929,164 | -2.98(-4.63%) |
May 05, 2010 | 64.11 | 65.56 | 63.29 | 64.51 | 942,195 | -2.61(-3.89%) |
May 04, 2010 | 66.82 | 67.61 | 66.02 | 67.13 | 398,725 | -0.67(-0.99%) |