Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 62.99 | 66.98 | 62.47 | 66.38 | 1,827,884 | +2.08(+3.23%) |
Jul 29, 2010 | 64.87 | 65.57 | 62.41 | 64.31 | 1,121,652 | -0.19(-0.29%) |
Jul 28, 2010 | 66.17 | 67.30 | 64.38 | 64.49 | 1,381,003 | -1.68(-2.54%) |
Jul 27, 2010 | 66.88 | 67.04 | 65.76 | 66.18 | 1,306,266 | +0.50(+0.77%) |
Jul 26, 2010 | 63.32 | 65.70 | 62.48 | 65.67 | 1,289,897 | +2.50(+3.95%) |
Jul 23, 2010 | 61.78 | 63.39 | 60.96 | 63.17 | 896,091 | +1.08(+1.73%) |
Jul 22, 2010 | 60.28 | 62.67 | 59.62 | 62.10 | 1,327,584 | +3.02(+5.11%) |
Jul 21, 2010 | 60.71 | 60.82 | 58.81 | 59.08 | 1,321,843 | -1.51(-2.48%) |
Jul 20, 2010 | 57.01 | 61.05 | 56.80 | 60.59 | 1,501,614 | +2.63(+4.53%) |
Jul 19, 2010 | 59.21 | 59.44 | 57.28 | 57.96 | 1,484,875 | -1.16(-1.96%) |
Jul 16, 2010 | 62.17 | 62.60 | 59.01 | 59.12 | 2,296,890 | -2.82(-4.56%) |
Jul 15, 2010 | 60.81 | 62.15 | 59.90 | 61.94 | 1,681,736 | +1.38(+2.28%) |
Jul 14, 2010 | 60.75 | 60.88 | 59.21 | 60.56 | 1,981,506 | +0.01(+0.02%) |
Jul 13, 2010 | 59.54 | 60.89 | 59.43 | 60.55 | 2,162,339 | +1.51(+2.57%) |
Jul 12, 2010 | 59.02 | 60.17 | 58.51 | 59.03 | 1,601,663 | -0.23(-0.39%) |
Jul 09, 2010 | 58.59 | 59.29 | 57.83 | 59.27 | 1,818,634 | +0.49(+0.83%) |
Jul 08, 2010 | 58.89 | 59.41 | 57.16 | 58.78 | 2,667,041 | +0.63(+1.08%) |
Jul 07, 2010 | 55.96 | 58.18 | 55.36 | 58.15 | 2,561,668 | +1.93(+3.43%) |
Jul 06, 2010 | 59.51 | 59.90 | 55.64 | 56.23 | 2,470,784 | -2.34(-3.99%) |
Jul 02, 2010 | 60.73 | 60.80 | 58.02 | 58.57 | 1,502,670 | -1.97(-3.26%) |
Jul 01, 2010 | 61.00 | 61.46 | 59.16 | 60.54 | 3,029,028 | +0.09(+0.15%) |
Jun 30, 2010 | 62.27 | 62.88 | 60.35 | 60.45 | 1,665,965 | -1.75(-2.81%) |
Jun 29, 2010 | 64.66 | 64.81 | 61.87 | 62.19 | 2,216,709 | -5.61(-8.27%) |
Jun 25, 2010 | 67.47 | 68.35 | 66.41 | 67.80 | 1,818,505 | +0.51(+0.76%) |
Jun 24, 2010 | 68.73 | 69.79 | 66.79 | 67.29 | 1,265,558 | -1.93(-2.78%) |
Jun 23, 2010 | 68.78 | 70.28 | 67.55 | 69.21 | 961,344 | +0.39(+0.57%) |
Jun 22, 2010 | 70.44 | 71.42 | 68.37 | 68.82 | 1,393,951 | -0.97(-1.39%) |
Jun 21, 2010 | 72.02 | 72.74 | 69.24 | 69.79 | 1,965,116 | -1.12(-1.58%) |
Jun 18, 2010 | 72.68 | 73.09 | 70.68 | 70.92 | 2,078,570 | -1.74(-2.39%) |
Jun 17, 2010 | 75.21 | 75.59 | 72.23 | 72.66 | 1,400,169 | -2.14(-2.86%) |
Jun 16, 2010 | 75.96 | 76.56 | 74.22 | 74.80 | 750,416 | -2.09(-2.72%) |
Jun 15, 2010 | 74.81 | 77.04 | 74.03 | 76.89 | 1,202,425 | +2.27(+3.04%) |
Jun 14, 2010 | 74.01 | 76.02 | 74.01 | 74.62 | 1,082,318 | +1.18(+1.60%) |
Jun 11, 2010 | 72.27 | 73.58 | 71.91 | 73.44 | 883,723 | +0.80(+1.11%) |
Jun 10, 2010 | 74.17 | 74.56 | 71.61 | 72.64 | 1,611,528 | +0.07(+0.10%) |
Jun 09, 2010 | 74.03 | 75.89 | 72.27 | 72.56 | 988,992 | -1.31(-1.77%) |
Jun 08, 2010 | 73.69 | 74.27 | 71.99 | 73.87 | 1,378,657 | +0.16(+0.22%) |
Jun 07, 2010 | 75.22 | 76.82 | 73.49 | 73.71 | 1,586,514 | -1.23(-1.64%) |
Jun 04, 2010 | 76.62 | 77.34 | 74.65 | 74.94 | 1,345,225 | -3.32(-4.25%) |
Jun 03, 2010 | 79.31 | 80.39 | 77.41 | 78.27 | 788,482 | -0.61(-0.77%) |
Jun 02, 2010 | 77.61 | 79.33 | 76.04 | 78.87 | 1,671,789 | +1.25(+1.61%) |
Jun 01, 2010 | 81.80 | 81.88 | 77.53 | 77.62 | 1,837,575 | -4.94(-5.98%) |
May 28, 2010 | 82.93 | 84.33 | 80.98 | 82.56 | 1,453,502 | -0.37(-0.45%) |
May 27, 2010 | 80.91 | 82.93 | 80.43 | 82.93 | 1,434,845 | +4.16(+5.28%) |
May 26, 2010 | 83.02 | 83.02 | 78.47 | 78.77 | 2,083,523 | -3.54(-4.30%) |
May 25, 2010 | 78.96 | 82.74 | 78.54 | 82.31 | 1,778,197 | +0.87(+1.07%) |
May 24, 2010 | 82.38 | 83.42 | 81.29 | 81.44 | 1,555,074 | -1.40(-1.69%) |
May 21, 2010 | 82.22 | 83.63 | 78.44 | 82.85 | 2,155,754 | -0.08(-0.10%) |
May 20, 2010 | 85.17 | 90.13 | 82.73 | 82.93 | 2,772,042 | -10.15(-10.91%) |
May 19, 2010 | 95.37 | 95.37 | 90.75 | 93.08 | 2,035,900 | -2.29(-2.40%) |
May 18, 2010 | 103.08 | 103.25 | 94.96 | 95.38 | 1,438,928 | -6.44(-6.33%) |
May 17, 2010 | 102.05 | 103.47 | 98.10 | 101.82 | 647,916 | +0.52(+0.52%) |
May 14, 2010 | 102.83 | 103.61 | 100.17 | 101.29 | 759,119 | -2.45(-2.36%) |
May 13, 2010 | 106.05 | 107.51 | 103.52 | 103.74 | 751,656 | -4.06(-3.76%) |
May 12, 2010 | 106.02 | 107.94 | 104.37 | 107.80 | 558,028 | +1.95(+1.84%) |
May 11, 2010 | 105.79 | 107.77 | 101.44 | 105.86 | 741,229 | +2.83(+2.75%) |
May 10, 2010 | 101.63 | 105.65 | 101.04 | 103.02 | 1,031,958 | +4.40(+4.47%) |
May 07, 2010 | 101.91 | 103.77 | 96.91 | 98.62 | 1,453,305 | -3.20(-3.14%) |
May 06, 2010 | 107.28 | 107.28 | 95.83 | 101.82 | 1,298,778 | -5.94(-5.51%) |
May 05, 2010 | 108.31 | 109.43 | 106.87 | 107.75 | 1,042,501 | -2.39(-2.17%) |
May 04, 2010 | 113.21 | 113.36 | 108.25 | 110.15 | 767,277 | -4.25(-3.72%) |