Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 73.03 | 73.44 | 70.84 | 73.03 | 634,732 | +0.85(+1.17%) |
Jul 29, 2010 | 73.42 | 73.66 | 71.38 | 72.19 | 490,723 | -0.87(-1.19%) |
Jul 28, 2010 | 73.50 | 73.78 | 72.55 | 73.06 | 453,748 | -0.78(-1.05%) |
Jul 27, 2010 | 75.87 | 75.92 | 73.76 | 73.84 | 514,696 | -1.76(-2.33%) |
Jul 26, 2010 | 74.75 | 75.80 | 74.30 | 75.60 | 359,017 | +1.10(+1.48%) |
Jul 23, 2010 | 72.97 | 74.65 | 72.69 | 74.50 | 361,605 | +1.21(+1.65%) |
Jul 22, 2010 | 72.94 | 73.81 | 72.55 | 73.29 | 528,912 | +1.51(+2.11%) |
Jul 21, 2010 | 72.54 | 73.12 | 71.19 | 71.78 | 725,703 | -0.55(-0.76%) |
Jul 20, 2010 | 69.69 | 72.62 | 69.11 | 72.32 | 750,770 | +1.95(+2.77%) |
Jul 19, 2010 | 70.99 | 71.08 | 69.70 | 70.37 | 829,332 | -0.06(-0.08%) |
Jul 16, 2010 | 70.43 | 72.97 | 69.96 | 70.43 | 1,188,048 | -2.95(-4.02%) |
Jul 15, 2010 | 73.59 | 73.61 | 71.98 | 73.39 | 413,479 | -0.36(-0.49%) |
Jul 14, 2010 | 74.16 | 74.16 | 72.91 | 73.74 | 502,084 | -0.47(-0.63%) |
Jul 13, 2010 | 73.21 | 74.53 | 73.08 | 74.21 | 803,796 | +1.90(+2.63%) |
Jul 12, 2010 | 73.74 | 73.95 | 71.98 | 72.32 | 525,165 | -1.78(-2.40%) |
Jul 09, 2010 | 74.09 | 74.46 | 72.77 | 74.09 | 486,461 | +1.33(+1.82%) |
Jul 08, 2010 | 73.73 | 74.21 | 72.20 | 72.77 | 1,112,684 | -0.56(-0.77%) |
Jul 07, 2010 | 74.46 | 74.46 | 72.85 | 73.33 | 1,662,843 | -1.17(-1.57%) |
Jul 06, 2010 | 74.97 | 76.02 | 73.59 | 74.51 | 1,037 | +1.04(+1.42%) |
Jul 02, 2010 | 73.46 | 74.06 | 72.56 | 73.46 | 599,504 | +0.52(+0.72%) |
Jul 01, 2010 | 72.39 | 73.67 | 71.32 | 72.94 | 1,528,592 | +0.41(+0.57%) |
Jun 30, 2010 | 72.73 | 73.62 | 71.94 | 72.53 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.83 | 73.83 | 71.44 | 73.03 | 1,201,926 | -2.75(-3.63%) |
Jun 25, 2010 | 75.79 | 76.06 | 74.15 | 75.79 | 1,110,419 | +0.53(+0.70%) |
Jun 24, 2010 | 76.67 | 76.84 | 75.11 | 75.26 | 466,600 | -1.83(-2.37%) |
Jun 23, 2010 | 76.34 | 77.74 | 75.27 | 77.09 | 573,659 | +0.68(+0.90%) |
Jun 22, 2010 | 78.94 | 79.34 | 76.18 | 76.40 | 492,780 | -2.80(-3.53%) |
Jun 21, 2010 | 80.39 | 80.94 | 78.69 | 79.20 | 381,362 | +0.38(+0.48%) |
Jun 18, 2010 | 78.82 | 79.53 | 78.64 | 78.82 | 260,431 | +0.10(+0.13%) |
Jun 17, 2010 | 79.75 | 80.06 | 77.62 | 78.72 | 498,237 | -0.69(-0.87%) |
Jun 16, 2010 | 79.26 | 80.20 | 78.21 | 79.41 | 710,366 | -0.14(-0.17%) |
Jun 15, 2010 | 79.19 | 79.73 | 78.49 | 79.55 | 599,811 | +0.94(+1.20%) |
Jun 14, 2010 | 79.19 | 80.37 | 78.39 | 78.61 | 467,821 | -0.05(-0.07%) |
Jun 11, 2010 | 77.80 | 78.97 | 77.63 | 78.66 | 451,934 | +0.50(+0.63%) |
Jun 10, 2010 | 77.47 | 78.76 | 76.34 | 78.17 | 825,337 | +2.92(+3.89%) |
Jun 09, 2010 | 75.87 | 76.91 | 74.97 | 75.24 | 741,480 | -0.25(-0.33%) |
Jun 08, 2010 | 74.88 | 75.63 | 74.40 | 75.49 | 971,468 | +0.39(+0.52%) |
Jun 07, 2010 | 76.22 | 76.46 | 74.55 | 75.10 | 1,798,616 | -1.17(-1.54%) |
Jun 04, 2010 | 76.27 | 80.01 | 76.03 | 76.27 | 1,188,147 | -4.63(-5.72%) |
Jun 03, 2010 | 80.30 | 81.16 | 79.66 | 80.89 | 689,757 | +0.92(+1.15%) |
Jun 02, 2010 | 78.46 | 79.97 | 78.34 | 79.97 | 619,633 | +1.77(+2.27%) |
Jun 01, 2010 | 78.98 | 80.61 | 78.13 | 78.20 | 769,178 | -1.19(-1.50%) |
May 28, 2010 | 79.39 | 81.17 | 79.20 | 79.39 | 1,058,973 | -1.74(-2.14%) |
May 27, 2010 | 81.86 | 81.98 | 80.25 | 81.13 | 954,564 | +1.10(+1.37%) |
May 26, 2010 | 78.94 | 81.29 | 78.94 | 80.03 | 1,498,414 | +1.62(+2.06%) |
May 25, 2010 | 74.97 | 78.57 | 74.59 | 78.42 | 1,038,931 | +1.12(+1.44%) |
May 24, 2010 | 76.97 | 77.93 | 76.22 | 77.30 | 1,009,553 | +0.63(+0.82%) |
May 21, 2010 | 74.43 | 76.98 | 74.29 | 76.67 | 1,180,238 | +0.88(+1.16%) |
May 20, 2010 | 75.61 | 77.63 | 75.53 | 75.79 | 1,737,989 | -3.30(-4.17%) |
May 19, 2010 | 78.83 | 80.31 | 78.16 | 79.09 | 1,270,943 | +0.03(+0.03%) |
May 18, 2010 | 80.38 | 80.95 | 78.80 | 79.06 | 1,225,559 | -0.60(-0.76%) |
May 17, 2010 | 78.57 | 79.82 | 77.15 | 79.67 | 1,109,571 | +1.29(+1.65%) |
May 14, 2010 | 78.37 | 78.99 | 77.75 | 78.37 | 721,442 | -1.02(-1.29%) |
May 13, 2010 | 79.83 | 80.19 | 78.81 | 79.39 | 577,773 | -0.51(-0.64%) |
May 12, 2010 | 78.19 | 80.00 | 78.19 | 79.91 | 662,290 | +2.21(+2.85%) |
May 11, 2010 | 79.61 | 79.84 | 77.60 | 77.69 | 1,211,563 | -2.07(-2.59%) |
May 10, 2010 | 78.84 | 79.76 | 78.71 | 79.76 | 1,099,496 | +4.70(+6.26%) |
May 07, 2010 | 74.22 | 76.84 | 73.54 | 75.06 | 1,835,255 | +0.24(+0.32%) |
May 06, 2010 | 75.80 | 79.20 | 71.35 | 74.82 | 1,904,745 | -1.61(-2.10%) |
May 05, 2010 | 76.10 | 77.72 | 74.92 | 76.43 | 1,966,311 | -2.27(-2.88%) |
May 04, 2010 | 83.59 | 83.59 | 77.73 | 78.70 | 1,855,250 | -6.30(-7.41%) |