Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 71.71 | 73.23 | 71.34 | 72.70 | 730,269 | +1.22(+1.71%) |
Jul 29, 2010 | 71.92 | 72.38 | 71.05 | 71.48 | 538,742 | +0.15(+0.22%) |
Jul 28, 2010 | 70.82 | 71.95 | 70.82 | 71.33 | 678,830 | +0.21(+0.30%) |
Jul 27, 2010 | 72.94 | 73.03 | 70.44 | 71.12 | 1,463,027 | -2.64(-3.58%) |
Jul 26, 2010 | 75.04 | 75.16 | 73.57 | 73.75 | 765,900 | -0.90(-1.20%) |
Jul 23, 2010 | 75.00 | 75.48 | 74.15 | 74.65 | 592,426 | +0.03(+0.04%) |
Jul 22, 2010 | 74.11 | 74.95 | 74.09 | 74.62 | 1,009,541 | +1.33(+1.81%) |
Jul 21, 2010 | 74.72 | 74.93 | 72.54 | 73.29 | 743,126 | -0.61(-0.83%) |
Jul 20, 2010 | 72.82 | 74.12 | 72.80 | 73.91 | 752,336 | +0.64(+0.87%) |
Jul 19, 2010 | 73.69 | 73.82 | 72.03 | 73.27 | 949,897 | -0.46(-0.63%) |
Jul 16, 2010 | 75.13 | 75.75 | 73.05 | 73.73 | 1,258,342 | -2.43(-3.20%) |
Jul 15, 2010 | 77.22 | 77.24 | 75.59 | 76.16 | 1,022,930 | +0.14(+0.18%) |
Jul 14, 2010 | 75.82 | 77.31 | 75.05 | 76.03 | 968,906 | +0.61(+0.82%) |
Jul 13, 2010 | 76.65 | 77.02 | 75.26 | 75.41 | 946,852 | +1.02(+1.37%) |
Jul 12, 2010 | 75.22 | 75.93 | 73.95 | 74.39 | 659,163 | -1.08(-1.43%) |
Jul 09, 2010 | 76.16 | 76.83 | 75.18 | 75.47 | 928,340 | -0.70(-0.92%) |
Jul 08, 2010 | 77.68 | 77.82 | 75.63 | 76.17 | 1,591,899 | -1.05(-1.36%) |
Jul 07, 2010 | 76.29 | 77.44 | 75.94 | 77.22 | 1,211,589 | +1.50(+1.98%) |
Jul 06, 2010 | 76.51 | 76.59 | 74.99 | 75.73 | 884,805 | +0.40(+0.53%) |
Jul 02, 2010 | 76.05 | 76.43 | 74.80 | 75.33 | 912,024 | +0.38(+0.51%) |
Jul 01, 2010 | 76.61 | 76.95 | 73.34 | 74.95 | 1,694,123 | -1.69(-2.21%) |
Jun 30, 2010 | 76.49 | 78.35 | 76.45 | 76.64 | 1,104,201 | -1.02(-1.31%) |
Jun 29, 2010 | 77.94 | 78.92 | 76.72 | 77.66 | 1,120,907 | -1.75(-2.20%) |
Jun 25, 2010 | 77.80 | 79.82 | 77.63 | 79.41 | 870,290 | +2.59(+3.37%) |
Jun 24, 2010 | 76.90 | 78.05 | 76.62 | 76.82 | 817,054 | -0.87(-1.11%) |
Jun 23, 2010 | 77.52 | 77.93 | 76.20 | 77.68 | 1,225,803 | +0.85(+1.11%) |
Jun 22, 2010 | 77.28 | 77.98 | 76.51 | 76.83 | 944,481 | -0.05(-0.06%) |
Jun 21, 2010 | 77.98 | 78.30 | 76.38 | 76.88 | 2,005,401 | +0.06(+0.07%) |
Jun 18, 2010 | 76.56 | 77.12 | 76.32 | 76.83 | 1,784,495 | +1.04(+1.37%) |
Jun 17, 2010 | 75.14 | 75.84 | 74.27 | 75.79 | 1,179,526 | +2.01(+2.72%) |
Jun 16, 2010 | 73.48 | 74.55 | 73.48 | 73.78 | 964,572 | +0.31(+0.42%) |
Jun 15, 2010 | 73.22 | 74.02 | 72.64 | 73.48 | 1,300,370 | +1.79(+2.49%) |
Jun 14, 2010 | 72.81 | 73.13 | 71.62 | 71.69 | 1,328,538 | -0.07(-0.10%) |
Jun 11, 2010 | 71.75 | 72.21 | 71.16 | 71.76 | 841,623 | -0.21(-0.29%) |
Jun 10, 2010 | 72.00 | 72.68 | 71.39 | 71.97 | 1,980,562 | +1.54(+2.19%) |
Jun 09, 2010 | 70.76 | 71.75 | 70.14 | 70.43 | 1,458,307 | +0.27(+0.39%) |
Jun 08, 2010 | 70.06 | 71.80 | 69.33 | 70.15 | 2,564,187 | +0.36(+0.51%) |
Jun 07, 2010 | 69.47 | 70.83 | 68.83 | 69.80 | 2,575,700 | +0.08(+0.12%) |
Jun 04, 2010 | 69.06 | 70.96 | 68.76 | 69.72 | 1,451,656 | -0.80(-1.14%) |
Jun 03, 2010 | 72.26 | 72.32 | 69.64 | 70.52 | 1,504,697 | -2.74(-3.74%) |
Jun 02, 2010 | 71.68 | 73.30 | 71.53 | 73.26 | 973,928 | +1.62(+2.26%) |
Jun 01, 2010 | 71.82 | 73.64 | 71.64 | 71.64 | 1,471,977 | +0.91(+1.28%) |
May 28, 2010 | 70.81 | 71.17 | 69.61 | 70.74 | 961,394 | -0.07(-0.11%) |
May 27, 2010 | 69.77 | 71.30 | 69.24 | 70.81 | 1,417,205 | +2.62(+3.85%) |
May 26, 2010 | 69.69 | 70.55 | 68.08 | 68.19 | 1,053,777 | -0.10(-0.14%) |
May 25, 2010 | 65.24 | 68.52 | 65.13 | 68.28 | 1,666,106 | +2.28(+3.45%) |
May 24, 2010 | 66.53 | 67.38 | 66.01 | 66.01 | 1,093,485 | +0.10(+0.16%) |
May 21, 2010 | 63.73 | 66.63 | 63.50 | 65.90 | 1,415,559 | +1.61(+2.50%) |
May 20, 2010 | 63.98 | 65.92 | 63.35 | 64.30 | 2,216,659 | -3.44(-5.08%) |
May 19, 2010 | 68.77 | 68.91 | 65.44 | 67.74 | 1,756,553 | -2.68(-3.80%) |
May 18, 2010 | 70.51 | 71.69 | 69.41 | 70.41 | 1,609,134 | -0.82(-1.14%) |
May 17, 2010 | 72.73 | 72.73 | 69.89 | 71.23 | 1,266,623 | -1.25(-1.73%) |
May 14, 2010 | 72.31 | 72.82 | 70.01 | 72.48 | 1,855,960 | +0.77(+1.07%) |
May 13, 2010 | 72.25 | 73.52 | 71.20 | 71.71 | 1,240,430 | -1.53(-2.09%) |
May 12, 2010 | 72.63 | 74.04 | 72.28 | 73.25 | 2,062,009 | +0.82(+1.14%) |
May 11, 2010 | 71.12 | 73.24 | 68.38 | 72.42 | 3,097,844 | +5.93(+8.92%) |
May 10, 2010 | 66.62 | 68.89 | 66.10 | 66.49 | 1,787,514 | -0.78(-1.16%) |
May 07, 2010 | 66.84 | 68.35 | 66.37 | 67.28 | 2,060,476 | -0.71(-1.04%) |
May 06, 2010 | 66.26 | 69.12 | 64.07 | 67.99 | 2,201,605 | +2.30(+3.50%) |
May 05, 2010 | 66.28 | 66.78 | 64.81 | 65.69 | 1,514,082 | -1.10(-1.64%) |
May 04, 2010 | 67.54 | 68.16 | 65.31 | 66.78 | 1,197,527 | -0.27(-0.41%) |