Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 70.39 | 74.39 | 70.05 | 70.39 | 328,285 | -1.18(-1.65%) |
Jul 29, 2010 | 73.74 | 73.74 | 70.36 | 71.57 | 429,352 | -3.01(-4.04%) |
Jul 28, 2010 | 74.18 | 76.23 | 73.39 | 74.58 | 380,103 | +1.43(+1.95%) |
Jul 27, 2010 | 69.51 | 74.40 | 69.51 | 73.15 | 488,108 | +2.97(+4.23%) |
Jul 26, 2010 | 70.50 | 70.79 | 69.50 | 70.18 | 254,280 | +0.16(+0.23%) |
Jul 23, 2010 | 70.78 | 71.16 | 69.34 | 70.02 | 332,602 | +0.05(+0.07%) |
Jul 22, 2010 | 72.27 | 72.34 | 69.30 | 69.97 | 300 | -5.33(-7.08%) |
Jul 21, 2010 | 71.44 | 75.63 | 71.36 | 75.30 | 302,175 | +2.65(+3.65%) |
Jul 20, 2010 | 75.58 | 75.90 | 72.37 | 72.65 | 418,126 | -1.60(-2.15%) |
Jul 19, 2010 | 74.17 | 76.09 | 71.96 | 74.25 | 413,950 | -1.30(-1.72%) |
Jul 16, 2010 | 75.55 | 76.76 | 74.58 | 75.55 | 414,412 | +1.83(+2.48%) |
Jul 15, 2010 | 73.15 | 76.43 | 73.15 | 73.72 | 437,389 | +0.32(+0.44%) |
Jul 14, 2010 | 73.81 | 74.36 | 71.12 | 73.40 | 422,981 | +0.49(+0.67%) |
Jul 13, 2010 | 74.04 | 74.04 | 72.52 | 72.91 | 1,700 | -4.48(-5.79%) |
Jul 12, 2010 | 75.90 | 78.03 | 75.01 | 77.39 | 313,186 | +2.68(+3.59%) |
Jul 09, 2010 | 74.71 | 76.66 | 74.05 | 74.71 | 202,157 | -0.55(-0.73%) |
Jul 08, 2010 | 76.40 | 78.07 | 75.20 | 75.26 | 218,235 | -2.65(-3.40%) |
Jul 07, 2010 | 81.17 | 81.21 | 77.91 | 77.91 | 9,600 | -4.56(-5.52%) |
Jul 06, 2010 | 80.42 | 84.00 | 79.35 | 82.47 | 209,918 | -0.05(-0.05%) |
Jul 02, 2010 | 82.51 | 83.74 | 80.53 | 82.51 | 172,176 | +1.09(+1.34%) |
Jul 01, 2010 | 77.92 | 82.88 | 77.92 | 81.42 | 414,749 | +5.01(+6.56%) |
Jun 30, 2010 | 75.53 | 78.20 | 73.77 | 76.41 | 384,857 | +0.62(+0.82%) |
Jun 29, 2010 | 75.28 | 76.57 | 75.09 | 75.79 | 393,461 | +6.88(+9.98%) |
Jun 25, 2010 | 68.91 | 72.86 | 68.70 | 68.91 | 431,409 | -5.70(-7.64%) |
Jun 24, 2010 | 74.61 | 76.37 | 73.87 | 74.61 | 340 | -0.72(-0.96%) |
Jun 23, 2010 | 73.67 | 76.56 | 73.41 | 75.33 | 563,387 | +3.48(+4.85%) |
Jun 22, 2010 | 70.13 | 71.86 | 69.22 | 71.84 | 2,740 | +1.36(+1.94%) |
Jun 21, 2010 | 67.49 | 71.50 | 67.26 | 70.48 | 577,156 | +0.44(+0.63%) |
Jun 18, 2010 | 70.04 | 72.60 | 69.86 | 70.04 | 184,639 | -1.20(-1.69%) |
Jun 17, 2010 | 69.23 | 71.80 | 69.05 | 71.24 | 345,661 | +1.64(+2.36%) |
Jun 16, 2010 | 71.58 | 72.30 | 68.63 | 69.60 | 331,844 | -1.33(-1.87%) |
Jun 15, 2010 | 73.50 | 73.65 | 70.83 | 70.93 | 2,500 | -3.98(-5.31%) |
Jun 14, 2010 | 73.26 | 76.19 | 72.38 | 74.91 | 257,157 | -0.50(-0.66%) |
Jun 11, 2010 | 75.99 | 77.54 | 74.00 | 75.41 | 163,375 | +2.33(+3.18%) |
Jun 10, 2010 | 73.78 | 74.80 | 72.37 | 73.08 | 267,162 | -3.85(-5.00%) |
Jun 09, 2010 | 77.23 | 77.65 | 75.41 | 76.93 | 330,139 | -3.53(-4.39%) |
Jun 08, 2010 | 81.55 | 82.72 | 80.21 | 80.46 | 140,827 | -2.23(-2.70%) |
Jun 07, 2010 | 81.52 | 83.31 | 79.85 | 82.69 | 181,163 | +0.35(+0.43%) |
Jun 04, 2010 | 82.34 | 82.87 | 77.51 | 82.34 | 321,057 | +7.06(+9.38%) |
Jun 03, 2010 | 77.79 | 79.61 | 74.61 | 75.28 | 533,225 | -1.93(-2.50%) |
Jun 02, 2010 | 79.09 | 79.71 | 76.47 | 77.21 | 254,296 | -2.89(-3.61%) |
Jun 01, 2010 | 77.78 | 80.11 | 73.59 | 80.10 | 502,769 | +4.00(+5.26%) |
May 28, 2010 | 76.10 | 77.43 | 74.97 | 76.10 | 638,731 | +0.72(+0.96%) |
May 27, 2010 | 77.60 | 77.90 | 75.35 | 75.38 | 244,048 | -4.82(-6.01%) |
May 26, 2010 | 81.11 | 81.22 | 79.24 | 80.20 | 185,149 | -1.97(-2.40%) |
May 25, 2010 | 84.62 | 84.68 | 82.14 | 82.17 | 336,124 | +0.84(+1.03%) |
May 24, 2010 | 80.66 | 81.53 | 80.34 | 81.33 | 135,540 | +0.24(+0.30%) |
May 21, 2010 | 82.17 | 82.54 | 79.93 | 81.09 | 327,865 | -0.36(-0.44%) |
May 20, 2010 | 82.59 | 82.79 | 79.88 | 81.45 | 413,553 | +3.68(+4.73%) |
May 19, 2010 | 78.42 | 80.00 | 77.39 | 77.77 | 355,732 | -0.06(-0.08%) |
May 18, 2010 | 74.89 | 78.60 | 74.76 | 77.83 | 299,747 | +1.14(+1.49%) |
May 17, 2010 | 75.12 | 77.77 | 74.93 | 76.69 | 296,778 | +2.53(+3.41%) |
May 14, 2010 | 74.16 | 74.95 | 71.60 | 74.16 | 333,255 | +3.61(+5.12%) |
May 13, 2010 | 70.06 | 70.84 | 69.12 | 70.55 | 346,185 | +1.85(+2.69%) |
May 12, 2010 | 68.47 | 69.97 | 67.50 | 68.70 | 341,195 | -0.08(-0.12%) |
May 11, 2010 | 67.86 | 69.13 | 67.60 | 68.78 | 392 | +1.21(+1.79%) |
May 10, 2010 | 68.89 | 69.03 | 67.50 | 67.57 | 427,499 | -2.66(-3.79%) |
May 07, 2010 | 69.12 | 71.43 | 68.50 | 70.23 | 992,321 | +1.67(+2.44%) |
May 06, 2010 | 65.88 | 70.87 | 64.85 | 68.56 | 500 | +3.86(+5.97%) |
May 05, 2010 | 64.45 | 64.99 | 62.44 | 64.70 | 1,100,866 | +3.55(+5.81%) |
May 04, 2010 | 58.62 | 61.17 | 58.58 | 61.15 | 200 | +4.67(+8.27%) |