Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 62.39 | 63.61 | 60.86 | 62.27 | 2,014,081 | -0.16(-0.26%) |
Jul 29, 2010 | 64.07 | 64.62 | 61.42 | 62.43 | 2,462,795 | -1.11(-1.75%) |
Jul 28, 2010 | 66.06 | 66.06 | 62.86 | 63.55 | 3,332,292 | -3.07(-4.61%) |
Jul 27, 2010 | 69.35 | 69.72 | 66.18 | 66.62 | 331 | -2.17(-3.15%) |
Jul 26, 2010 | 69.05 | 69.11 | 68.09 | 68.79 | 1,031,516 | +0.34(+0.50%) |
Jul 23, 2010 | 68.24 | 68.74 | 67.25 | 68.45 | 1,023,723 | -0.15(-0.22%) |
Jul 22, 2010 | 68.04 | 69.39 | 67.50 | 68.60 | 1,033,964 | +1.97(+2.96%) |
Jul 21, 2010 | 68.17 | 68.45 | 66.32 | 66.63 | 1,201,281 | -0.92(-1.37%) |
Jul 20, 2010 | 64.78 | 67.92 | 64.21 | 67.55 | 1,310,737 | +1.87(+2.85%) |
Jul 19, 2010 | 64.56 | 65.89 | 63.88 | 65.68 | 1,435,011 | +1.29(+2.01%) |
Jul 16, 2010 | 64.39 | 67.34 | 64.21 | 64.39 | 1,891,853 | -2.48(-3.71%) |
Jul 15, 2010 | 68.06 | 68.20 | 66.35 | 66.86 | 1,318,398 | -1.21(-1.78%) |
Jul 14, 2010 | 67.23 | 68.59 | 66.58 | 68.08 | 1,460,221 | +0.71(+1.06%) |
Jul 13, 2010 | 67.36 | 67.70 | 65.44 | 67.36 | 465 | +0.97(+1.46%) |
Jul 12, 2010 | 67.83 | 68.02 | 65.81 | 66.39 | 1,748,554 | -1.13(-1.67%) |
Jul 09, 2010 | 67.52 | 68.79 | 66.89 | 67.52 | 1,243,881 | -0.10(-0.15%) |
Jul 08, 2010 | 68.59 | 68.59 | 66.06 | 67.62 | 1,523,082 | +0.03(+0.04%) |
Jul 07, 2010 | 64.54 | 67.60 | 64.54 | 67.60 | 1,414,009 | +3.51(+5.47%) |
Jul 06, 2010 | 64.72 | 65.89 | 63.27 | 64.09 | 2,038 | +0.64(+1.01%) |
Jul 02, 2010 | 63.45 | 65.24 | 62.72 | 63.45 | 1,270,618 | +0.03(+0.04%) |
Jul 01, 2010 | 64.78 | 65.12 | 61.37 | 63.42 | 1,914,517 | -1.30(-2.01%) |
Jun 30, 2010 | 64.83 | 66.33 | 64.20 | 64.72 | 2,097,477 | +0.14(+0.21%) |
Jun 29, 2010 | 64.73 | 66.00 | 63.91 | 64.59 | 2,202,826 | -1.37(-2.08%) |
Jun 25, 2010 | 65.96 | 66.44 | 63.78 | 65.96 | 3,463,288 | +0.90(+1.39%) |
Jun 24, 2010 | 66.00 | 67.40 | 64.71 | 65.06 | 1,414,728 | -1.46(-2.19%) |
Jun 23, 2010 | 65.87 | 67.03 | 65.06 | 66.51 | 1,631,673 | +0.39(+0.59%) |
Jun 22, 2010 | 70.06 | 70.15 | 65.67 | 66.12 | 2,562,513 | -3.95(-5.64%) |
Jun 21, 2010 | 73.27 | 73.27 | 69.33 | 70.07 | 1,897,785 | -1.95(-2.71%) |
Jun 18, 2010 | 72.03 | 72.57 | 70.96 | 72.03 | 1,656,396 | +0.31(+0.43%) |
Jun 17, 2010 | 72.91 | 73.11 | 70.90 | 71.72 | 2,100,627 | -0.32(-0.44%) |
Jun 16, 2010 | 71.25 | 73.64 | 70.34 | 72.04 | 2,393,578 | -0.51(-0.70%) |
Jun 15, 2010 | 72.48 | 73.13 | 71.68 | 72.54 | 2,184,278 | +0.39(+0.54%) |
Jun 14, 2010 | 72.78 | 73.69 | 71.63 | 72.15 | 2,360,015 | +0.53(+0.74%) |
Jun 11, 2010 | 68.71 | 71.88 | 68.69 | 71.62 | 1,833,573 | +1.28(+1.83%) |
Jun 10, 2010 | 70.22 | 70.72 | 69.17 | 70.34 | 1,699,057 | +1.94(+2.84%) |
Jun 09, 2010 | 68.99 | 70.82 | 68.04 | 68.39 | 1,835,406 | +0.58(+0.85%) |
Jun 08, 2010 | 67.75 | 68.75 | 66.09 | 67.81 | 1,797,265 | -0.25(-0.37%) |
Jun 07, 2010 | 67.49 | 70.65 | 67.39 | 68.07 | 2,213,276 | +0.84(+1.25%) |
Jun 04, 2010 | 67.23 | 71.64 | 66.65 | 67.23 | 2,647,209 | -2.69(-3.85%) |
Jun 03, 2010 | 71.04 | 71.04 | 66.99 | 69.92 | 3,324,008 | -1.20(-1.69%) |
Jun 02, 2010 | 67.93 | 71.18 | 67.91 | 71.12 | 9,884 | +3.91(+5.81%) |
Jun 01, 2010 | 65.89 | 68.93 | 65.51 | 67.22 | 2,889,193 | +0.78(+1.17%) |
May 28, 2010 | 66.44 | 67.52 | 64.83 | 66.44 | 2,531,364 | +0.93(+1.42%) |
May 27, 2010 | 63.25 | 65.52 | 62.78 | 65.51 | 1,848,893 | +4.38(+7.16%) |
May 26, 2010 | 60.70 | 62.57 | 60.48 | 61.13 | 2,152,358 | +1.39(+2.33%) |
May 25, 2010 | 57.22 | 59.90 | 56.72 | 59.74 | 110 | +0.41(+0.69%) |
May 24, 2010 | 59.40 | 60.31 | 59.09 | 59.33 | 1,981,409 | -0.21(-0.35%) |
May 21, 2010 | 55.70 | 59.57 | 55.61 | 59.54 | 3,227,742 | +2.62(+4.61%) |
May 20, 2010 | 57.27 | 58.59 | 56.71 | 56.92 | 2,919,112 | -3.82(-6.28%) |
May 19, 2010 | 61.61 | 62.68 | 59.21 | 60.73 | 2,243,026 | -1.34(-2.16%) |
May 18, 2010 | 64.12 | 64.48 | 61.09 | 62.07 | 2,342,575 | -0.91(-1.45%) |
May 17, 2010 | 64.23 | 64.45 | 61.38 | 62.98 | 1,666,363 | -0.96(-1.50%) |
May 14, 2010 | 63.94 | 64.84 | 63.06 | 63.94 | 1,422,057 | -1.11(-1.71%) |
May 13, 2010 | 63.96 | 66.22 | 63.86 | 65.06 | 1,383,061 | +2.47(+3.95%) |
May 12, 2010 | 61.94 | 65.06 | 61.94 | 62.58 | 1,906,642 | +1.03(+1.67%) |
May 11, 2010 | 62.64 | 62.94 | 61.52 | 61.56 | 2,117,183 | +0.96(+1.58%) |
May 10, 2010 | 59.11 | 60.76 | 58.88 | 60.60 | 2,679,161 | +5.34(+9.66%) |
May 07, 2010 | 58.15 | 58.70 | 52.96 | 55.26 | 3,394,834 | -3.50(-5.96%) |
May 06, 2010 | 58.91 | 61.48 | 54.35 | 58.77 | 442 | -1.74(-2.88%) |
May 05, 2010 | 60.61 | 62.62 | 60.03 | 60.51 | 1,866,479 | -0.77(-1.25%) |
May 04, 2010 | 61.65 | 61.96 | 60.86 | 61.28 | 1,377,899 | -1.45(-2.32%) |