Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 67.63 | 67.71 | 67.47 | 67.63 | 1,298,548 | +0.31(+0.46%) |
Jul 29, 2010 | 67.24 | 67.39 | 67.17 | 67.32 | 836,622 | +0.02(+0.04%) |
Jul 28, 2010 | 67.20 | 67.31 | 66.98 | 67.30 | 1,268,088 | +0.24(+0.36%) |
Jul 27, 2010 | 67.15 | 67.33 | 67.06 | 67.06 | 1,807,951 | -0.23(-0.34%) |
Jul 26, 2010 | 67.12 | 67.30 | 67.05 | 67.28 | 877,389 | +0.06(+0.09%) |
Jul 23, 2010 | 67.24 | 67.26 | 67.06 | 67.22 | 1,101,990 | +0.09(+0.13%) |
Jul 22, 2010 | 67.24 | 67.25 | 66.95 | 67.14 | 1,349,189 | -0.09(-0.13%) |
Jul 21, 2010 | 66.83 | 67.22 | 66.80 | 67.22 | 1,271,089 | +0.32(+0.49%) |
Jul 20, 2010 | 66.81 | 67.06 | 66.81 | 66.90 | 1,715,813 | +0.07(+0.11%) |
Jul 19, 2010 | 66.81 | 66.92 | 66.76 | 66.82 | 946,902 | -0.01(-0.02%) |
Jul 16, 2010 | 66.84 | 67.06 | 66.77 | 66.84 | 1,327,659 | +0.12(+0.17%) |
Jul 15, 2010 | 66.60 | 66.79 | 66.60 | 66.72 | 1,694,098 | +0.12(+0.17%) |
Jul 14, 2010 | 66.36 | 66.66 | 66.34 | 66.60 | 3,066,532 | +0.29(+0.44%) |
Jul 13, 2010 | 66.34 | 66.41 | 66.20 | 66.31 | 1,156,254 | +0.04(+0.06%) |
Jul 12, 2010 | 66.33 | 66.38 | 66.19 | 66.27 | 954,178 | +0.08(+0.12%) |
Jul 09, 2010 | 66.19 | 66.30 | 66.14 | 66.19 | 864,272 | -0.08(-0.12%) |
Jul 08, 2010 | 66.30 | 66.31 | 66.14 | 66.27 | 1,203,790 | -0.17(-0.25%) |
Jul 07, 2010 | 66.36 | 66.55 | 66.35 | 66.44 | 1,034,113 | +0.04(+0.06%) |
Jul 06, 2010 | 66.34 | 66.59 | 66.22 | 66.39 | 1,619,981 | +0.28(+0.42%) |
Jul 02, 2010 | 66.12 | 66.35 | 66.08 | 66.12 | 979,166 | -0.19(-0.29%) |
Jul 01, 2010 | 66.32 | 66.50 | 66.23 | 66.31 | 2,411,564 | +0.07(+0.11%) |
Jun 30, 2010 | 66.09 | 66.23 | 66.06 | 66.23 | 545 | +0.26(+0.40%) |
Jun 29, 2010 | 66.11 | 66.11 | 65.92 | 65.97 | 1,650,215 | +0.33(+0.50%) |
Jun 25, 2010 | 65.64 | 65.79 | 65.47 | 65.64 | 794,087 | +0.11(+0.17%) |
Jun 24, 2010 | 65.82 | 65.85 | 65.50 | 65.53 | 1,216,556 | -0.26(-0.40%) |
Jun 23, 2010 | 65.43 | 65.83 | 65.42 | 65.79 | 1,810,728 | +0.27(+0.42%) |
Jun 22, 2010 | 65.12 | 65.54 | 65.10 | 65.52 | 163 | +0.32(+0.49%) |
Jun 21, 2010 | 64.93 | 65.21 | 64.89 | 65.20 | 1,123,779 | +0.16(+0.25%) |
Jun 18, 2010 | 65.04 | 65.14 | 64.95 | 65.04 | 1,189,211 | -0.01(-0.01%) |
Jun 17, 2010 | 64.82 | 65.09 | 64.73 | 65.04 | 2,435,789 | +0.43(+0.66%) |
Jun 16, 2010 | 64.63 | 64.67 | 64.46 | 64.62 | 930,060 | +0.07(+0.10%) |
Jun 15, 2010 | 64.65 | 64.68 | 64.44 | 64.55 | 1,085,736 | -0.08(-0.12%) |
Jun 14, 2010 | 64.53 | 64.63 | 64.39 | 64.63 | 1,167,314 | -0.12(-0.19%) |
Jun 11, 2010 | 64.66 | 64.78 | 64.50 | 64.75 | 791,002 | +0.24(+0.37%) |
Jun 10, 2010 | 64.57 | 64.70 | 64.40 | 64.51 | 1,698,322 | -0.27(-0.41%) |
Jun 09, 2010 | 64.66 | 64.87 | 64.52 | 64.78 | 862,666 | +0.02(+0.04%) |
Jun 08, 2010 | 64.72 | 64.90 | 64.59 | 64.76 | 1,561,262 | -0.00(-0.00%) |
Jun 07, 2010 | 64.43 | 64.81 | 64.43 | 64.76 | 902,958 | +0.27(+0.42%) |
Jun 04, 2010 | 64.49 | 64.52 | 64.18 | 64.49 | 1,220,230 | +0.39(+0.61%) |
Jun 03, 2010 | 64.29 | 64.46 | 64.10 | 64.10 | 1,665,295 | -0.21(-0.32%) |
Jun 02, 2010 | 64.08 | 64.30 | 64.08 | 64.30 | 853,084 | +0.23(+0.35%) |
Jun 01, 2010 | 64.14 | 64.32 | 64.04 | 64.08 | 1,281,048 | -0.05(-0.08%) |
May 28, 2010 | 64.13 | 64.48 | 64.09 | 64.13 | 1,713,733 | -0.09(-0.13%) |
May 27, 2010 | 64.30 | 64.30 | 64.08 | 64.22 | 1,262,167 | -0.33(-0.52%) |
May 26, 2010 | 64.55 | 64.58 | 64.31 | 64.55 | 924,092 | +0.04(+0.07%) |
May 25, 2010 | 64.72 | 64.75 | 64.44 | 64.51 | 1,482,315 | -0.31(-0.48%) |
May 24, 2010 | 64.68 | 64.87 | 64.67 | 64.82 | 1,180,221 | +0.17(+0.26%) |
May 21, 2010 | 64.80 | 64.86 | 64.42 | 64.65 | 2,919,652 | -0.11(-0.17%) |
May 20, 2010 | 64.71 | 64.85 | 64.62 | 64.76 | 1,659,741 | -0.15(-0.22%) |
May 19, 2010 | 64.71 | 65.07 | 64.71 | 64.90 | 827,561 | +0.04(+0.06%) |
May 18, 2010 | 64.86 | 65.01 | 64.64 | 64.87 | 957,168 | +0.21(+0.32%) |
May 17, 2010 | 64.78 | 64.94 | 64.46 | 64.66 | 1,442,413 | +0.11(+0.17%) |
May 14, 2010 | 64.55 | 64.87 | 64.44 | 64.55 | 946,690 | -0.02(-0.03%) |
May 13, 2010 | 64.58 | 64.60 | 64.28 | 64.57 | 670 | +0.19(+0.29%) |
May 12, 2010 | 64.33 | 64.49 | 64.22 | 64.38 | 1,701,683 | -0.02(-0.04%) |
May 11, 2010 | 64.14 | 64.44 | 64.08 | 64.41 | 1,640,319 | +0.07(+0.10%) |
May 10, 2010 | 64.29 | 64.42 | 64.22 | 64.34 | 2,098,103 | +0.40(+0.63%) |
May 07, 2010 | 64.21 | 64.53 | 63.75 | 63.94 | 2,891,812 | +0.95(+1.52%) |
May 06, 2010 | 64.09 | 64.83 | 62.31 | 62.98 | 781 | -1.85(-2.85%) |
May 05, 2010 | 64.78 | 64.93 | 64.54 | 64.83 | 2,118,790 | -0.25(-0.38%) |
May 04, 2010 | 65.10 | 65.28 | 65.04 | 65.08 | 1,388,893 | +0.08(+0.12%) |