Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.14 | 75.28 | 73.77 | 75.14 | 31,312 | +0.24(+0.32%) |
Jul 29, 2010 | 75.42 | 75.42 | 74.13 | 74.90 | 13,070 | -0.52(-0.68%) |
Jul 28, 2010 | 75.89 | 75.89 | 75.40 | 75.42 | 2,653 | -0.75(-0.98%) |
Jul 27, 2010 | 77.39 | 77.41 | 76.07 | 76.16 | 45,628 | -0.97(-1.25%) |
Jul 26, 2010 | 76.41 | 77.13 | 76.16 | 77.13 | 9,904 | +0.97(+1.27%) |
Jul 23, 2010 | 75.41 | 76.18 | 75.19 | 76.16 | 10,416 | +1.08(+1.44%) |
Jul 22, 2010 | 74.42 | 75.24 | 74.41 | 75.08 | 9,382 | +1.90(+2.60%) |
Jul 21, 2010 | 74.88 | 74.88 | 73.08 | 73.18 | 5,487 | -1.03(-1.39%) |
Jul 20, 2010 | 72.53 | 74.31 | 72.47 | 74.21 | 6,668 | +0.98(+1.33%) |
Jul 19, 2010 | 73.22 | 73.40 | 72.67 | 73.24 | 1,898 | +0.44(+0.60%) |
Jul 16, 2010 | 72.80 | 74.05 | 72.77 | 72.80 | 30,883 | -2.31(-3.08%) |
Jul 15, 2010 | 75.00 | 75.15 | 74.17 | 75.11 | 9,485 | +0.05(+0.06%) |
Jul 14, 2010 | 74.88 | 75.35 | 74.63 | 75.06 | 21,461 | +0.17(+0.23%) |
Jul 13, 2010 | 74.73 | 75.06 | 74.39 | 74.89 | 9,040 | +1.37(+1.86%) |
Jul 12, 2010 | 73.68 | 74.17 | 73.15 | 73.52 | 14,281 | -0.42(-0.57%) |
Jul 09, 2010 | 73.95 | 73.95 | 73.37 | 73.95 | 12,026 | +0.46(+0.62%) |
Jul 08, 2010 | 73.66 | 73.69 | 72.96 | 73.49 | 3,978 | +0.38(+0.52%) |
Jul 07, 2010 | 70.97 | 73.10 | 70.97 | 73.10 | 18,127 | +2.29(+3.23%) |
Jul 06, 2010 | 71.93 | 72.26 | 70.41 | 70.82 | 55,362 | +0.01(+0.01%) |
Jul 02, 2010 | 70.81 | 71.39 | 70.40 | 70.81 | 13,814 | -0.52(-0.72%) |
Jul 01, 2010 | 71.28 | 71.44 | 69.68 | 71.33 | 61,628 | -0.07(-0.09%) |
Jun 30, 2010 | 72.44 | 72.67 | 71.39 | 71.39 | 77,428 | -0.55(-0.76%) |
Jun 29, 2010 | 73.44 | 73.44 | 71.56 | 71.94 | 14,388 | -2.79(-3.74%) |
Jun 25, 2010 | 74.73 | 75.10 | 74.00 | 74.73 | 3,253 | +0.62(+0.84%) |
Jun 24, 2010 | 74.90 | 75.07 | 74.08 | 74.11 | 8,981 | -1.33(-1.76%) |
Jun 23, 2010 | 75.36 | 75.83 | 74.64 | 75.44 | 9,106 | +0.06(+0.08%) |
Jun 22, 2010 | 77.08 | 77.08 | 75.37 | 75.37 | 28,776 | -1.65(-2.15%) |
Jun 21, 2010 | 78.29 | 78.34 | 76.70 | 77.03 | 38,489 | -0.44(-0.57%) |
Jun 18, 2010 | 77.47 | 77.82 | 77.22 | 77.47 | 16,299 | +0.11(+0.14%) |
Jun 17, 2010 | 78.06 | 78.06 | 76.87 | 77.36 | 15,942 | -0.16(-0.20%) |
Jun 16, 2010 | 77.15 | 78.01 | 77.04 | 77.52 | 143,607 | -0.06(-0.07%) |
Jun 15, 2010 | 76.29 | 77.58 | 76.29 | 77.58 | 3,817 | +1.79(+2.36%) |
Jun 14, 2010 | 76.61 | 77.05 | 75.79 | 75.79 | 10,636 | +0.07(+0.09%) |
Jun 11, 2010 | 74.05 | 75.72 | 74.05 | 75.72 | 4,325 | +0.99(+1.33%) |
Jun 10, 2010 | 73.31 | 74.73 | 73.31 | 74.72 | 8,267 | +2.37(+3.28%) |
Jun 09, 2010 | 72.98 | 73.61 | 72.18 | 72.35 | 9,122 | +0.21(+0.29%) |
Jun 08, 2010 | 71.93 | 72.18 | 70.92 | 72.14 | 49,051 | +0.20(+0.28%) |
Jun 07, 2010 | 73.61 | 73.94 | 71.94 | 71.94 | 31,843 | -1.42(-1.94%) |
Jun 04, 2010 | 73.36 | 75.66 | 73.28 | 73.36 | 17,540 | -2.98(-3.91%) |
Jun 03, 2010 | 75.94 | 76.51 | 75.59 | 76.35 | 11,125 | +0.84(+1.11%) |
Jun 02, 2010 | 73.71 | 75.51 | 73.71 | 75.51 | 3,495 | +1.91(+2.60%) |
Jun 01, 2010 | 74.47 | 75.26 | 73.60 | 73.60 | 27,014 | -1.56(-2.07%) |
May 28, 2010 | 75.15 | 76.03 | 74.72 | 75.15 | 8,311 | -0.88(-1.16%) |
May 27, 2010 | 74.92 | 76.04 | 74.91 | 76.04 | 6,923 | +2.82(+3.85%) |
May 26, 2010 | 74.13 | 74.56 | 73.05 | 73.21 | 21,577 | +0.41(+0.56%) |
May 25, 2010 | 71.25 | 73.06 | 70.22 | 72.80 | 81,338 | -0.10(-0.13%) |
May 24, 2010 | 73.15 | 73.97 | 72.90 | 72.90 | 21,038 | -0.77(-1.05%) |
May 21, 2010 | 71.18 | 73.86 | 71.00 | 73.67 | 30,219 | +1.29(+1.78%) |
May 20, 2010 | 72.35 | 73.74 | 72.17 | 72.38 | 37,732 | -3.08(-4.08%) |
May 19, 2010 | 75.70 | 76.32 | 74.37 | 75.46 | 42,477 | -0.67(-0.88%) |
May 18, 2010 | 78.00 | 78.20 | 75.93 | 76.13 | 23,744 | -0.96(-1.25%) |
May 17, 2010 | 77.37 | 77.69 | 75.50 | 77.09 | 24,236 | +0.46(+0.60%) |
May 14, 2010 | 76.64 | 78.19 | 76.42 | 76.64 | 6,541 | -2.46(-3.11%) |
May 13, 2010 | 79.39 | 80.12 | 78.67 | 79.09 | 11,960 | -0.29(-0.36%) |
May 12, 2010 | 78.11 | 79.38 | 78.11 | 79.38 | 27,038 | +1.52(+1.95%) |
May 11, 2010 | 78.34 | 78.78 | 77.83 | 77.86 | 80,113 | +0.04(+0.05%) |
May 10, 2010 | 77.82 | 77.82 | 77.46 | 77.82 | 10,543 | +3.77(+5.09%) |
May 07, 2010 | 75.44 | 76.16 | 73.79 | 74.05 | 14,941 | -2.05(-2.69%) |
May 06, 2010 | 78.35 | 78.89 | 73.09 | 76.10 | 67,347 | -2.76(-3.50%) |
May 05, 2010 | 78.80 | 79.63 | 78.30 | 78.86 | 44,566 | -0.72(-0.90%) |
May 04, 2010 | 80.83 | 80.83 | 79.23 | 79.58 | 21,417 | -2.20(-2.69%) |