Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,652 | -0.22(-0.36%) |
Jul 29, 2010 | 61.84 | 62.11 | 60.38 | 60.93 | 1,364,008 | -0.32(-0.53%) |
Jul 28, 2010 | 62.02 | 62.29 | 61.11 | 61.25 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.98 | 62.47 | 60.54 | 61.98 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.03 | 61.96 | 60.79 | 61.89 | 1,265,515 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.06 | 60.69 | 1,805,281 | +0.60(+1.00%) |
Jul 22, 2010 | 65.06 | 65.43 | 59.55 | 60.09 | 4,998,738 | -3.09(-4.88%) |
Jul 21, 2010 | 62.77 | 63.84 | 61.82 | 63.18 | 4,108,592 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.97 | 63.89 | 1,416,962 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.88 | 62.25 | 62.62 | 706,404 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.70 | 62.38 | 62.42 | 908,439 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.96 | 63.15 | 63.48 | 655,663 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.46 | 817,856 | +0.37(+0.59%) |
Jul 13, 2010 | 62.73 | 63.17 | 62.30 | 63.09 | 983,943 | +0.81(+1.30%) |
Jul 12, 2010 | 61.64 | 62.34 | 61.57 | 62.28 | 882,876 | +0.45(+0.73%) |
Jul 09, 2010 | 61.83 | 62.79 | 61.57 | 61.83 | 1,271,033 | -1.07(-1.71%) |
Jul 08, 2010 | 62.72 | 63.09 | 62.59 | 62.91 | 856,846 | +0.52(+0.84%) |
Jul 07, 2010 | 61.93 | 62.42 | 61.41 | 62.38 | 987,866 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.28 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.97 | 63.04 | 61.67 | 61.97 | 1,458,972 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,707 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.85 | 62.62 | 62.68 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.11 | 64.39 | 63.36 | 63.66 | 1,957,893 | -0.56(-0.87%) |
Jun 25, 2010 | 64.21 | 64.78 | 63.46 | 64.21 | 1,420,275 | +0.12(+0.18%) |
Jun 24, 2010 | 64.91 | 65.31 | 64.03 | 64.10 | 867,969 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.98 | 64.93 | 65.23 | 1,135,542 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.60 | 65.68 | 890,094 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.33 | 66.55 | 66.73 | 1,219,101 | -0.03(-0.04%) |
Jun 18, 2010 | 66.76 | 66.98 | 66.42 | 66.76 | 1,651,470 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.04 | 66.53 | 66.88 | 855,601 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 66.99 | 65.73 | 66.87 | 1,250,557 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,843 | +0.66(+1.00%) |
Jun 14, 2010 | 65.15 | 65.98 | 65.15 | 65.56 | 1,200,966 | +0.47(+0.73%) |
Jun 11, 2010 | 64.25 | 65.19 | 64.00 | 65.09 | 1,394,577 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,936 | +1.58(+2.51%) |
Jun 09, 2010 | 62.93 | 63.56 | 62.75 | 62.86 | 1,285,433 | +0.09(+0.15%) |
Jun 08, 2010 | 62.47 | 62.85 | 62.16 | 62.77 | 1,188,511 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.32 | 62.33 | 62.39 | 1,071,351 | -0.04(-0.07%) |
Jun 04, 2010 | 62.43 | 63.65 | 62.22 | 62.43 | 1,015,037 | -1.51(-2.37%) |
Jun 03, 2010 | 63.91 | 64.59 | 63.70 | 63.95 | 1,271,295 | +0.24(+0.38%) |
Jun 02, 2010 | 62.68 | 63.75 | 62.36 | 63.70 | 1,119,126 | +1.31(+2.11%) |
Jun 01, 2010 | 62.44 | 63.18 | 62.22 | 62.39 | 794,567 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.46 | 62.79 | 62.90 | 1,027,622 | -0.67(-1.05%) |
May 27, 2010 | 63.17 | 63.61 | 63.03 | 63.56 | 1,410,991 | +1.18(+1.89%) |
May 26, 2010 | 62.83 | 63.26 | 62.33 | 62.38 | 1,133,303 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.77 | 1,538,661 | +0.05(+0.08%) |
May 24, 2010 | 63.01 | 63.31 | 62.55 | 62.72 | 1,562,600 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.36 | 62.40 | 63.22 | 2,613,376 | +0.02(+0.03%) |
May 20, 2010 | 63.22 | 63.77 | 63.03 | 63.21 | 3,290,016 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.75 | 63.71 | 64.64 | 2,222,609 | +0.65(+1.01%) |
May 18, 2010 | 64.69 | 65.24 | 63.75 | 64.00 | 1,636,639 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,561 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,641 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,272 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.21 | 1,642,314 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.82 | 64.00 | 1,503,509 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.97 | 63.39 | 63.94 | 1,542,611 | +1.36(+2.17%) |
May 07, 2010 | 63.27 | 63.77 | 62.37 | 62.58 | 1,874,015 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.09 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,283 | +0.14(+0.22%) |
May 04, 2010 | 64.80 | 65.08 | 64.38 | 64.74 | 1,938,022 | -0.61(-0.93%) |