Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 71.22 | 71.60 | 69.60 | 71.22 | 2,843,970 | +0.41(+0.58%) |
Jul 29, 2010 | 72.01 | 72.19 | 70.01 | 70.80 | 2,706,956 | -0.26(-0.36%) |
Jul 28, 2010 | 71.06 | 71.65 | 70.23 | 71.06 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 71.06 | 72.68 | 70.58 | 71.06 | 51,308 | -0.88(-1.22%) |
Jul 26, 2010 | 70.97 | 72.16 | 70.74 | 71.94 | 8,397,952 | +3.82(+5.61%) |
Jul 23, 2010 | 67.72 | 68.16 | 66.92 | 68.12 | 3,243,646 | +0.37(+0.55%) |
Jul 22, 2010 | 65.32 | 67.93 | 65.32 | 67.75 | 14,783 | +3.88(+6.08%) |
Jul 21, 2010 | 66.02 | 66.06 | 63.28 | 63.87 | 3,495,919 | -1.62(-2.48%) |
Jul 20, 2010 | 65.49 | 65.60 | 63.20 | 65.49 | 2,670,320 | +0.79(+1.23%) |
Jul 19, 2010 | 64.63 | 64.89 | 63.58 | 64.70 | 2,605,441 | +0.33(+0.51%) |
Jul 16, 2010 | 64.37 | 66.42 | 64.16 | 64.37 | 3,505,332 | -1.67(-2.53%) |
Jul 15, 2010 | 67.94 | 67.98 | 65.77 | 66.04 | 4,502,413 | -1.88(-2.77%) |
Jul 14, 2010 | 66.44 | 68.26 | 66.35 | 67.92 | 16,636 | +1.24(+1.86%) |
Jul 13, 2010 | 64.84 | 67.02 | 64.80 | 66.68 | 115 | +2.70(+4.22%) |
Jul 12, 2010 | 64.89 | 65.05 | 63.48 | 63.98 | 3,364,195 | -0.05(-0.08%) |
Jul 09, 2010 | 64.03 | 64.15 | 62.56 | 64.03 | 4,057,399 | +0.47(+0.73%) |
Jul 08, 2010 | 63.40 | 64.22 | 62.66 | 63.57 | 22,718 | +0.68(+1.08%) |
Jul 07, 2010 | 61.25 | 62.90 | 60.88 | 62.88 | 5,609,864 | +1.89(+3.10%) |
Jul 06, 2010 | 62.31 | 62.73 | 60.44 | 60.99 | 726 | -0.61(-0.99%) |
Jul 02, 2010 | 61.61 | 62.63 | 61.27 | 61.61 | 5,470,976 | -0.35(-0.57%) |
Jul 01, 2010 | 61.96 | 62.28 | 60.20 | 61.96 | 7,606,609 | +1.48(+2.44%) |
Jun 30, 2010 | 61.66 | 62.03 | 60.37 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.64 | 64.07 | 61.20 | 61.61 | 9,425 | -3.93(-5.99%) |
Jun 25, 2010 | 65.53 | 65.77 | 64.20 | 65.53 | 9,289,671 | +0.00(+0.00%) |
Jun 24, 2010 | 65.76 | 66.71 | 65.31 | 65.53 | 4,767,043 | -0.54(-0.82%) |
Jun 23, 2010 | 65.94 | 66.62 | 65.08 | 66.08 | 4,654,803 | +0.34(+0.51%) |
Jun 22, 2010 | 67.74 | 68.12 | 65.46 | 65.74 | 11,154 | -2.05(-3.03%) |
Jun 21, 2010 | 68.75 | 69.10 | 67.31 | 67.79 | 3,878,412 | -0.10(-0.15%) |
Jun 18, 2010 | 67.90 | 68.00 | 67.21 | 67.90 | 4,327,329 | +0.51(+0.76%) |
Jun 17, 2010 | 67.72 | 67.74 | 66.54 | 67.39 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.23 | 70.79 | 67.22 | 67.35 | 17,453,654 | -4.26(-5.95%) |
Jun 15, 2010 | 70.83 | 71.74 | 70.42 | 71.61 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.93 | 71.07 | 69.56 | 70.18 | 4,071,045 | +0.72(+1.04%) |
Jun 11, 2010 | 68.51 | 69.55 | 67.90 | 69.46 | 2,793,002 | +0.32(+0.46%) |
Jun 10, 2010 | 68.18 | 69.21 | 67.75 | 69.14 | 9,344 | +2.33(+3.49%) |
Jun 09, 2010 | 68.38 | 69.13 | 66.44 | 66.81 | 3,988,586 | -0.97(-1.44%) |
Jun 08, 2010 | 66.39 | 68.06 | 65.50 | 67.78 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.86 | 68.86 | 65.86 | 65.92 | 4,692,797 | -2.46(-3.59%) |
Jun 04, 2010 | 68.37 | 71.17 | 67.92 | 68.37 | 4,508,574 | -3.97(-5.49%) |
Jun 03, 2010 | 72.22 | 73.09 | 71.21 | 72.34 | 2,548,038 | +0.57(+0.79%) |
Jun 02, 2010 | 70.58 | 71.85 | 70.20 | 71.78 | 20,399 | +1.75(+2.50%) |
Jun 01, 2010 | 71.06 | 71.85 | 69.95 | 70.03 | 11,609 | -1.90(-2.64%) |
May 28, 2010 | 71.92 | 72.90 | 71.22 | 71.92 | 2,686,083 | -0.58(-0.80%) |
May 27, 2010 | 71.64 | 72.61 | 70.75 | 72.50 | 3,029,252 | +2.17(+3.09%) |
May 26, 2010 | 70.16 | 71.25 | 69.79 | 70.33 | 3,690,706 | +0.80(+1.15%) |
May 25, 2010 | 68.15 | 69.68 | 67.44 | 69.53 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.21 | 71.91 | 70.13 | 70.18 | 2,744,527 | -1.37(-1.91%) |
May 21, 2010 | 69.04 | 71.80 | 68.41 | 71.55 | 4,933,430 | +1.69(+2.42%) |
May 20, 2010 | 70.26 | 71.62 | 69.80 | 69.86 | 6,628 | -2.58(-3.56%) |
May 19, 2010 | 71.73 | 72.97 | 70.74 | 72.44 | 3,436,709 | +0.03(+0.04%) |
May 18, 2010 | 74.05 | 74.80 | 72.16 | 72.41 | 8,527 | -1.58(-2.13%) |
May 17, 2010 | 74.20 | 74.91 | 72.36 | 73.99 | 2,734,877 | -0.02(-0.02%) |
May 14, 2010 | 74.01 | 75.31 | 73.23 | 74.01 | 3,119,519 | -1.78(-2.35%) |
May 13, 2010 | 76.97 | 77.20 | 75.52 | 75.79 | 2,187,851 | -1.53(-1.98%) |
May 12, 2010 | 76.34 | 77.46 | 75.81 | 77.32 | 2,065,469 | +1.42(+1.87%) |
May 11, 2010 | 76.66 | 77.20 | 75.84 | 75.90 | 3,360,371 | +0.34(+0.44%) |
May 10, 2010 | 74.40 | 75.70 | 74.17 | 75.57 | 4,082,562 | +3.95(+5.51%) |
May 07, 2010 | 74.22 | 74.22 | 70.47 | 71.62 | 5,656,929 | -0.34(-0.48%) |
May 06, 2010 | 75.76 | 76.91 | 70.21 | 71.97 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.46 | 77.22 | 75.81 | 75.87 | 2,582,324 | -1.12(-1.45%) |
May 04, 2010 | 78.42 | 78.60 | 76.10 | 76.99 | 10,115 | -2.67(-3.35%) |