Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,517 | -0.22(-0.35%) |
Jul 29, 2010 | 61.85 | 62.11 | 60.38 | 60.93 | 1,363,907 | -0.32(-0.53%) |
Jul 28, 2010 | 62.03 | 62.30 | 61.11 | 61.26 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.99 | 62.47 | 60.54 | 61.99 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.04 | 61.96 | 60.80 | 61.90 | 1,265,421 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.07 | 60.70 | 1,805,147 | +0.60(+1.00%) |
Jul 22, 2010 | 65.07 | 65.43 | 59.55 | 60.10 | 4,998,367 | -3.09(-4.88%) |
Jul 21, 2010 | 62.78 | 63.84 | 61.82 | 63.19 | 4,108,287 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.98 | 63.89 | 1,416,857 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.89 | 62.25 | 62.62 | 706,351 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.71 | 62.39 | 62.42 | 908,372 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.97 | 63.15 | 63.48 | 655,614 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.47 | 817,795 | +0.37(+0.59%) |
Jul 13, 2010 | 62.74 | 63.18 | 62.30 | 63.09 | 983,870 | +0.81(+1.30%) |
Jul 12, 2010 | 61.65 | 62.35 | 61.57 | 62.29 | 882,811 | +0.45(+0.73%) |
Jul 09, 2010 | 61.84 | 62.79 | 61.57 | 61.84 | 1,270,938 | -1.07(-1.71%) |
Jul 08, 2010 | 62.73 | 63.09 | 62.59 | 62.91 | 856,782 | +0.52(+0.84%) |
Jul 07, 2010 | 61.94 | 62.42 | 61.41 | 62.39 | 987,793 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.29 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.98 | 63.04 | 61.67 | 61.98 | 1,458,864 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,590 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.86 | 62.63 | 62.69 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.12 | 64.39 | 63.37 | 63.66 | 1,957,748 | -0.56(-0.87%) |
Jun 25, 2010 | 64.22 | 64.78 | 63.46 | 64.22 | 1,420,170 | +0.12(+0.18%) |
Jun 24, 2010 | 64.92 | 65.32 | 64.03 | 64.10 | 867,905 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.99 | 64.93 | 65.23 | 1,135,458 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.61 | 65.68 | 890,028 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.34 | 66.55 | 66.74 | 1,219,010 | -0.02(-0.04%) |
Jun 18, 2010 | 66.76 | 66.99 | 66.42 | 66.76 | 1,651,348 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.05 | 66.54 | 66.89 | 855,537 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 67.00 | 65.73 | 66.88 | 1,250,464 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,747 | +0.66(+1.00%) |
Jun 14, 2010 | 65.16 | 65.98 | 65.16 | 65.56 | 1,200,876 | +0.47(+0.73%) |
Jun 11, 2010 | 64.26 | 65.19 | 64.01 | 65.09 | 1,394,473 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,863 | +1.58(+2.51%) |
Jun 09, 2010 | 62.94 | 63.57 | 62.75 | 62.87 | 1,285,337 | +0.09(+0.15%) |
Jun 08, 2010 | 62.48 | 62.85 | 62.16 | 62.78 | 1,188,422 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.33 | 62.34 | 62.40 | 1,071,271 | -0.04(-0.07%) |
Jun 04, 2010 | 62.44 | 63.65 | 62.23 | 62.44 | 1,014,962 | -1.51(-2.37%) |
Jun 03, 2010 | 63.92 | 64.59 | 63.71 | 63.95 | 1,271,200 | +0.24(+0.38%) |
Jun 02, 2010 | 62.69 | 63.76 | 62.36 | 63.71 | 1,119,043 | +1.31(+2.11%) |
Jun 01, 2010 | 62.45 | 63.19 | 62.23 | 62.40 | 794,508 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.47 | 62.79 | 62.90 | 1,027,546 | -0.67(-1.05%) |
May 27, 2010 | 63.18 | 63.61 | 63.04 | 63.57 | 1,410,887 | +1.18(+1.89%) |
May 26, 2010 | 62.84 | 63.26 | 62.34 | 62.39 | 1,133,219 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.78 | 1,538,547 | +0.05(+0.08%) |
May 24, 2010 | 63.02 | 63.32 | 62.55 | 62.73 | 1,562,484 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.37 | 62.40 | 63.23 | 2,613,182 | +0.02(+0.03%) |
May 20, 2010 | 63.23 | 63.78 | 63.04 | 63.21 | 3,289,772 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.76 | 63.71 | 64.65 | 2,222,444 | +0.65(+1.01%) |
May 18, 2010 | 64.70 | 65.24 | 63.76 | 64.00 | 1,636,517 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,473 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,507 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,114 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.22 | 1,642,192 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.83 | 64.01 | 1,503,398 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.98 | 63.39 | 63.94 | 1,542,497 | +1.36(+2.17%) |
May 07, 2010 | 63.28 | 63.78 | 62.38 | 62.59 | 1,873,876 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.10 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,193 | +0.14(+0.22%) |
May 04, 2010 | 64.81 | 65.08 | 64.38 | 64.75 | 1,937,878 | -0.61(-0.93%) |