Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 74.04 | 75.28 | 72.39 | 74.04 | 682,341 | +0.17(+0.23%) |
Jul 29, 2010 | 76.46 | 76.60 | 72.32 | 73.86 | 317 | -1.87(-2.47%) |
Jul 28, 2010 | 75.74 | 77.90 | 72.82 | 75.74 | 590 | +4.37(+6.12%) |
Jul 27, 2010 | 71.37 | 72.52 | 70.23 | 71.37 | 2,360 | +0.02(+0.03%) |
Jul 26, 2010 | 66.75 | 71.44 | 66.31 | 71.35 | 774,621 | +4.44(+6.64%) |
Jul 23, 2010 | 64.92 | 66.92 | 64.30 | 66.91 | 331,523 | +1.69(+2.59%) |
Jul 22, 2010 | 63.12 | 65.33 | 62.25 | 65.21 | 1,424 | +3.34(+5.39%) |
Jul 21, 2010 | 63.44 | 64.02 | 61.78 | 61.88 | 532,537 | -0.83(-1.33%) |
Jul 20, 2010 | 61.19 | 63.06 | 60.62 | 62.71 | 2,278 | +0.42(+0.68%) |
Jul 19, 2010 | 63.26 | 63.26 | 61.07 | 62.29 | 499,368 | -0.56(-0.90%) |
Jul 16, 2010 | 62.85 | 65.12 | 62.79 | 62.85 | 279,673 | -2.59(-3.96%) |
Jul 15, 2010 | 65.63 | 65.74 | 64.74 | 65.44 | 245,872 | -0.29(-0.44%) |
Jul 14, 2010 | 65.41 | 66.34 | 65.06 | 65.73 | 238 | -0.35(-0.54%) |
Jul 13, 2010 | 65.31 | 66.48 | 64.70 | 66.08 | 427 | +1.81(+2.81%) |
Jul 12, 2010 | 64.15 | 65.14 | 63.28 | 64.28 | 187,704 | -0.44(-0.68%) |
Jul 09, 2010 | 64.72 | 64.76 | 63.26 | 64.72 | 227,280 | +1.14(+1.79%) |
Jul 08, 2010 | 64.01 | 65.35 | 62.02 | 63.58 | 319 | -0.10(-0.15%) |
Jul 07, 2010 | 59.81 | 63.83 | 59.56 | 63.67 | 843,354 | +4.22(+7.09%) |
Jul 06, 2010 | 59.46 | 62.63 | 59.10 | 59.46 | 3,518 | -1.10(-1.82%) |
Jul 02, 2010 | 60.56 | 62.87 | 60.14 | 60.56 | 474,454 | -1.65(-2.66%) |
Jul 01, 2010 | 62.69 | 63.83 | 61.17 | 62.21 | 631,709 | -0.53(-0.84%) |
Jun 30, 2010 | 63.41 | 64.65 | 62.51 | 62.74 | 1,227 | -0.75(-1.17%) |
Jun 29, 2010 | 63.48 | 65.78 | 63.19 | 63.48 | 482 | -4.53(-6.66%) |
Jun 25, 2010 | 68.01 | 68.10 | 64.71 | 68.01 | 1,261,561 | +2.56(+3.91%) |
Jun 24, 2010 | 66.63 | 67.10 | 65.20 | 65.45 | 380,113 | -1.98(-2.93%) |
Jun 23, 2010 | 67.07 | 68.43 | 66.06 | 67.43 | 331,778 | +0.28(+0.41%) |
Jun 22, 2010 | 69.72 | 70.00 | 66.99 | 67.15 | 697 | -2.26(-3.25%) |
Jun 21, 2010 | 71.91 | 71.91 | 69.01 | 69.41 | 266,949 | -0.72(-1.02%) |
Jun 18, 2010 | 70.13 | 70.44 | 69.10 | 70.13 | 410,074 | +0.11(+0.16%) |
Jun 17, 2010 | 70.65 | 70.90 | 68.73 | 70.01 | 298,019 | -0.24(-0.34%) |
Jun 16, 2010 | 69.81 | 71.22 | 69.80 | 70.25 | 409,510 | -0.43(-0.61%) |
Jun 15, 2010 | 68.50 | 71.07 | 68.14 | 70.68 | 1,443 | +2.40(+3.51%) |
Jun 14, 2010 | 68.10 | 70.11 | 67.78 | 68.28 | 419,238 | +0.96(+1.42%) |
Jun 11, 2010 | 66.29 | 67.80 | 66.18 | 67.33 | 394,216 | -0.16(-0.24%) |
Jun 10, 2010 | 66.03 | 67.59 | 65.80 | 67.49 | 796 | +2.37(+3.64%) |
Jun 09, 2010 | 64.03 | 67.20 | 63.88 | 65.12 | 684,277 | +1.53(+2.40%) |
Jun 08, 2010 | 64.18 | 64.68 | 62.06 | 63.59 | 1,553 | -0.07(-0.11%) |
Jun 07, 2010 | 67.25 | 67.91 | 63.60 | 63.66 | 772,002 | -3.00(-4.50%) |
Jun 04, 2010 | 66.66 | 71.20 | 66.45 | 66.66 | 786,980 | -5.24(-7.29%) |
Jun 03, 2010 | 71.91 | 73.79 | 71.46 | 71.89 | 469,146 | -0.55(-0.77%) |
Jun 02, 2010 | 69.57 | 72.48 | 68.59 | 72.45 | 659,714 | +3.57(+5.18%) |
Jun 01, 2010 | 69.92 | 71.38 | 68.72 | 68.88 | 377,281 | -2.44(-3.42%) |
May 28, 2010 | 71.32 | 72.64 | 70.88 | 71.32 | 430,790 | -1.22(-1.69%) |
May 27, 2010 | 70.42 | 72.60 | 69.80 | 72.54 | 730,431 | +4.12(+6.02%) |
May 26, 2010 | 69.41 | 71.53 | 68.05 | 68.43 | 582,958 | -0.46(-0.67%) |
May 25, 2010 | 68.24 | 69.01 | 65.22 | 68.88 | 128 | -0.09(-0.12%) |
May 24, 2010 | 68.18 | 70.91 | 67.83 | 68.97 | 660,845 | +0.54(+0.80%) |
May 21, 2010 | 65.95 | 69.12 | 64.68 | 68.43 | 670,547 | +2.20(+3.32%) |
May 20, 2010 | 67.31 | 68.53 | 66.22 | 66.23 | 741,275 | -4.65(-6.57%) |
May 19, 2010 | 71.40 | 72.69 | 70.07 | 70.88 | 594,425 | -1.09(-1.51%) |
May 18, 2010 | 74.32 | 74.92 | 71.85 | 71.97 | 48,747 | -1.34(-1.83%) |
May 17, 2010 | 72.99 | 73.62 | 70.32 | 73.31 | 423,767 | +0.76(+1.05%) |
May 14, 2010 | 72.54 | 75.91 | 71.89 | 72.54 | 418,944 | -3.84(-5.03%) |
May 13, 2010 | 76.19 | 77.68 | 76.03 | 76.39 | 408,919 | -0.25(-0.32%) |
May 12, 2010 | 75.93 | 77.03 | 75.90 | 76.64 | 590,484 | +0.92(+1.21%) |
May 11, 2010 | 76.41 | 76.90 | 74.76 | 75.72 | 843 | +0.33(+0.44%) |
May 10, 2010 | 73.32 | 75.49 | 73.22 | 75.38 | 715,962 | +5.91(+8.51%) |
May 07, 2010 | 72.44 | 73.84 | 69.32 | 69.47 | 1,178,163 | +1.10(+1.61%) |
May 06, 2010 | 75.43 | 76.82 | 66.57 | 68.37 | 1,261,370 | -7.38(-9.74%) |
May 05, 2010 | 76.17 | 77.40 | 75.51 | 75.75 | 691,113 | -0.99(-1.29%) |
May 04, 2010 | 76.81 | 77.48 | 75.57 | 76.74 | 628,675 | -1.29(-1.65%) |