Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 68.00 | 69.60 | 68.00 | 69.60 | 7,175 | -0.13(-0.19%) |
Jul 29, 2010 | 69.50 | 69.95 | 68.54 | 69.73 | 5,778 | +1.23(+1.80%) |
Jul 28, 2010 | 68.91 | 68.91 | 68.01 | 68.50 | 2,401 | +1.58(+2.36%) |
Jul 27, 2010 | 67.35 | 67.40 | 66.50 | 66.92 | 8,478 | -1.58(-2.31%) |
Jul 26, 2010 | 67.10 | 68.50 | 67.02 | 68.50 | 8,314 | +0.00(+0.00%) |
Jul 23, 2010 | 68.29 | 68.50 | 67.50 | 68.50 | 5,080 | +0.00(+0.00%) |
Jul 22, 2010 | 66.41 | 68.50 | 66.41 | 68.50 | 7,649 | +4.80(+7.54%) |
Jul 21, 2010 | 65.50 | 65.50 | 63.50 | 63.70 | 32,290 | -2.30(-3.48%) |
Jul 20, 2010 | 63.63 | 66.00 | 63.63 | 66.00 | 6,635 | +3.95(+6.37%) |
Jul 19, 2010 | 62.48 | 62.50 | 61.51 | 62.05 | 38,608 | -2.45(-3.80%) |
Jul 16, 2010 | 65.60 | 66.87 | 64.25 | 64.50 | 29,761 | -5.55(-7.92%) |
Jul 15, 2010 | 70.68 | 70.68 | 69.69 | 70.05 | 18,567 | -0.75(-1.06%) |
Jul 14, 2010 | 71.84 | 71.84 | 70.26 | 70.80 | 9,933 | -0.70(-0.98%) |
Jul 13, 2010 | 71.25 | 71.75 | 71.25 | 71.50 | 6,939 | -0.70(-0.97%) |
Jul 12, 2010 | 72.55 | 72.55 | 72.20 | 72.20 | 1,702 | -2.50(-3.35%) |
Jul 09, 2010 | 72.96 | 74.70 | 72.96 | 74.70 | 8,287 | +2.46(+3.41%) |
Jul 08, 2010 | 72.00 | 72.35 | 71.75 | 72.24 | 9,300 | -2.67(-3.56%) |
Jul 07, 2010 | 72.95 | 75.00 | 72.95 | 74.91 | 5,287 | -1.59(-2.08%) |
Jul 06, 2010 | 77.05 | 77.64 | 76.12 | 76.50 | 6,317 | +3.77(+5.18%) |
Jul 02, 2010 | 72.55 | 73.00 | 71.76 | 72.73 | 5,362 | -0.77(-1.05%) |
Jul 01, 2010 | 74.41 | 74.41 | 72.60 | 73.50 | 13,630 | -0.70(-0.94%) |
Jun 30, 2010 | 75.13 | 75.13 | 74.20 | 74.20 | 9,119 | -1.80(-2.37%) |
Jun 29, 2010 | 77.90 | 77.90 | 75.71 | 76.00 | 25,462 | -3.66(-4.59%) |
Jun 25, 2010 | 79.16 | 80.10 | 79.16 | 79.66 | 1,939 | -0.33(-0.41%) |
Jun 24, 2010 | 79.75 | 79.99 | 79.10 | 79.99 | 602 | +0.99(+1.25%) |
Jun 23, 2010 | 79.50 | 79.50 | 78.50 | 79.00 | 2,121 | -0.76(-0.95%) |
Jun 22, 2010 | 80.34 | 80.34 | 79.76 | 79.76 | 2,093 | -0.24(-0.30%) |
Jun 21, 2010 | 80.38 | 81.90 | 80.00 | 80.00 | 9,762 | +1.30(+1.65%) |
Jun 18, 2010 | 77.15 | 78.75 | 77.15 | 78.70 | 14,176 | -2.20(-2.72%) |
Jun 17, 2010 | 79.70 | 80.90 | 79.33 | 80.90 | 4,430 | -0.47(-0.58%) |
Jun 16, 2010 | 80.10 | 81.49 | 80.10 | 81.37 | 7,500 | +0.55(+0.68%) |
Jun 15, 2010 | 80.74 | 81.49 | 79.95 | 80.82 | 8,741 | -0.65(-0.80%) |
Jun 14, 2010 | 80.06 | 81.50 | 80.00 | 81.47 | 5,895 | +1.57(+1.96%) |
Jun 11, 2010 | 78.50 | 79.90 | 78.50 | 79.90 | 4,550 | +0.92(+1.16%) |
Jun 10, 2010 | 77.62 | 78.99 | 76.52 | 78.98 | 8,468 | -0.57(-0.72%) |
Jun 09, 2010 | 79.60 | 80.95 | 79.10 | 79.55 | 6,916 | -0.45(-0.56%) |
Jun 08, 2010 | 79.40 | 80.09 | 78.75 | 80.00 | 11,071 | -0.74(-0.92%) |
Jun 07, 2010 | 82.30 | 82.30 | 80.74 | 80.74 | 10,252 | -1.57(-1.91%) |
Jun 04, 2010 | 83.50 | 83.50 | 82.00 | 82.31 | 9,427 | -0.74(-0.89%) |
Jun 03, 2010 | 83.45 | 84.44 | 82.75 | 83.05 | 14,996 | +1.15(+1.40%) |
Jun 02, 2010 | 80.80 | 81.90 | 80.05 | 81.90 | 9,739 | +2.50(+3.15%) |
Jun 01, 2010 | 80.74 | 81.00 | 78.21 | 79.40 | 10,660 | -2.45(-2.99%) |
May 28, 2010 | 77.50 | 82.00 | 77.50 | 81.85 | 12,436 | +4.35(+5.61%) |
May 27, 2010 | 74.85 | 77.50 | 74.85 | 77.50 | 16,355 | +5.00(+6.90%) |
May 26, 2010 | 73.14 | 74.25 | 72.35 | 72.50 | 18,211 | -1.50(-2.03%) |
May 25, 2010 | 72.09 | 74.00 | 70.00 | 74.00 | 20,184 | -1.50(-1.99%) |
May 24, 2010 | 75.52 | 76.29 | 75.25 | 75.50 | 16,097 | +2.65(+3.64%) |
May 21, 2010 | 70.00 | 72.85 | 69.85 | 72.85 | 47,710 | +2.35(+3.33%) |
May 20, 2010 | 71.06 | 71.75 | 70.50 | 70.50 | 49,602 | -5.00(-6.62%) |
May 19, 2010 | 76.99 | 76.99 | 74.10 | 75.50 | 55,714 | -1.75(-2.27%) |
May 18, 2010 | 81.00 | 81.00 | 77.00 | 77.25 | 23,626 | -1.21(-1.54%) |
May 17, 2010 | 79.18 | 81.27 | 77.50 | 78.46 | 32,482 | -4.04(-4.90%) |
May 14, 2010 | 84.02 | 84.03 | 81.50 | 82.50 | 20,446 | -1.50(-1.79%) |
May 13, 2010 | 85.90 | 85.90 | 83.51 | 84.00 | 13,114 | -2.10(-2.44%) |
May 12, 2010 | 83.70 | 86.10 | 83.70 | 86.10 | 17,597 | -1.33(-1.52%) |
May 11, 2010 | 87.10 | 87.70 | 87.03 | 87.43 | 14,110 | -4.32(-4.71%) |
May 10, 2010 | 91.80 | 91.80 | 91.00 | 91.75 | 21,370 | +7.98(+9.53%) |
May 07, 2010 | 85.20 | 85.95 | 82.96 | 83.77 | 32,316 | -0.73(-0.86%) |
May 06, 2010 | 88.25 | 88.25 | 84.10 | 84.50 | 31,961 | -4.25(-4.79%) |
May 05, 2010 | 88.50 | 89.09 | 88.31 | 88.75 | 46,917 | -1.45(-1.61%) |
May 04, 2010 | 92.05 | 92.05 | 90.10 | 90.20 | 14,891 | -2.45(-2.64%) |