Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 85.27 | 88.34 | 84.51 | 87.83 | 2,213,146 | +1.30(+1.50%) |
Jul 29, 2010 | 86.87 | 87.70 | 84.35 | 86.53 | 1,313,020 | +0.75(+0.87%) |
Jul 28, 2010 | 85.76 | 87.21 | 84.60 | 85.78 | 978,323 | -0.31(-0.36%) |
Jul 27, 2010 | 87.88 | 87.97 | 85.16 | 86.09 | 1,489,477 | -1.39(-1.59%) |
Jul 26, 2010 | 87.16 | 87.69 | 85.81 | 87.48 | 1,785,862 | +0.27(+0.31%) |
Jul 23, 2010 | 83.20 | 87.35 | 82.74 | 87.21 | 2,956,972 | +3.81(+4.57%) |
Jul 22, 2010 | 80.10 | 83.85 | 79.40 | 83.40 | 5,529,554 | +10.29(+14.07%) |
Jul 21, 2010 | 77.15 | 77.74 | 72.48 | 73.11 | 3,201,758 | -3.68(-4.79%) |
Jul 20, 2010 | 75.00 | 77.00 | 73.76 | 76.79 | 1,234,832 | +0.54(+0.71%) |
Jul 19, 2010 | 75.24 | 77.03 | 75.02 | 76.25 | 1,825,800 | -0.12(-0.16%) |
Jul 16, 2010 | 77.94 | 78.52 | 76.29 | 76.37 | 1,384,443 | -2.33(-2.96%) |
Jul 15, 2010 | 78.24 | 79.00 | 76.91 | 78.70 | 867,408 | +0.83(+1.07%) |
Jul 14, 2010 | 77.07 | 79.21 | 77.04 | 77.87 | 1,260,022 | +1.01(+1.31%) |
Jul 13, 2010 | 77.50 | 77.70 | 74.93 | 76.86 | 1,738,142 | +0.19(+0.25%) |
Jul 12, 2010 | 75.13 | 77.96 | 74.96 | 76.67 | 1,373,317 | +1.44(+1.91%) |
Jul 09, 2010 | 75.18 | 75.90 | 74.40 | 75.23 | 799,753 | -0.30(-0.40%) |
Jul 08, 2010 | 75.61 | 76.16 | 74.16 | 75.53 | 1,768,654 | +0.41(+0.55%) |
Jul 07, 2010 | 70.50 | 75.19 | 70.50 | 75.12 | 2,138,507 | +4.98(+7.10%) |
Jul 06, 2010 | 69.90 | 72.46 | 69.26 | 70.14 | 1,581,102 | +1.49(+2.17%) |
Jul 02, 2010 | 69.98 | 69.98 | 67.97 | 68.65 | 1,221,949 | -0.95(-1.36%) |
Jul 01, 2010 | 68.51 | 69.91 | 66.79 | 69.60 | 1,525,318 | +1.03(+1.50%) |
Jun 30, 2010 | 69.10 | 70.52 | 67.72 | 68.57 | 2,086,161 | -0.52(-0.75%) |
Jun 29, 2010 | 71.46 | 71.97 | 68.83 | 69.09 | 1,852,521 | -2.80(-3.89%) |
Jun 25, 2010 | 72.02 | 72.30 | 70.10 | 71.89 | 1,412,086 | -0.09(-0.13%) |
Jun 24, 2010 | 74.08 | 74.09 | 71.53 | 71.98 | 1,479,720 | -2.38(-3.20%) |
Jun 23, 2010 | 72.66 | 75.24 | 72.32 | 74.36 | 1,380,843 | +1.19(+1.63%) |
Jun 22, 2010 | 74.44 | 76.00 | 73.03 | 73.17 | 1,478,659 | -1.05(-1.41%) |
Jun 21, 2010 | 74.99 | 77.10 | 73.80 | 74.22 | 1,871,231 | +0.41(+0.56%) |
Jun 18, 2010 | 73.36 | 74.62 | 72.94 | 73.81 | 1,591,163 | +0.39(+0.53%) |
Jun 17, 2010 | 75.28 | 75.93 | 72.77 | 73.42 | 1,614,793 | -1.27(-1.70%) |
Jun 16, 2010 | 72.10 | 75.24 | 72.01 | 74.69 | 2,505,883 | +1.72(+2.36%) |
Jun 15, 2010 | 71.41 | 73.29 | 70.88 | 72.97 | 1,041,600 | +2.50(+3.55%) |
Jun 14, 2010 | 71.00 | 71.83 | 70.01 | 70.47 | 1,237,520 | +0.52(+0.74%) |
Jun 11, 2010 | 67.16 | 69.95 | 66.92 | 69.95 | 1,348,621 | +1.85(+2.72%) |
Jun 10, 2010 | 68.27 | 68.99 | 66.79 | 68.10 | 899,194 | +1.29(+1.93%) |
Jun 09, 2010 | 66.66 | 68.42 | 64.39 | 66.81 | 2,703,454 | -0.02(-0.03%) |
Jun 08, 2010 | 67.32 | 68.00 | 65.00 | 66.83 | 1,851,029 | -0.22(-0.33%) |
Jun 07, 2010 | 69.01 | 70.38 | 66.82 | 67.05 | 1,552,906 | -1.96(-2.84%) |
Jun 04, 2010 | 70.19 | 71.39 | 68.64 | 69.01 | 1,807,314 | -2.95(-4.10%) |
Jun 03, 2010 | 70.22 | 72.12 | 69.90 | 71.96 | 1,966,510 | +2.68(+3.87%) |
Jun 02, 2010 | 68.46 | 69.41 | 67.60 | 69.28 | 1,437,606 | +1.52(+2.24%) |
Jun 01, 2010 | 70.02 | 70.55 | 67.65 | 67.76 | 1,666,157 | -2.57(-3.65%) |
May 28, 2010 | 73.22 | 72.59 | 69.87 | 70.33 | 2,248,056 | -2.89(-3.95%) |
May 27, 2010 | 70.39 | 73.24 | 70.39 | 73.22 | 2,077,093 | +4.53(+6.59%) |
May 26, 2010 | 69.72 | 71.62 | 68.54 | 68.69 | 5,028,101 | +0.10(+0.15%) |
May 25, 2010 | 65.38 | 68.62 | 63.31 | 68.59 | 2,241,933 | +1.27(+1.89%) |
May 24, 2010 | 66.91 | 68.46 | 66.53 | 67.32 | 1,354,259 | +0.42(+0.63%) |
May 21, 2010 | 64.08 | 67.54 | 62.99 | 66.90 | 2,229,605 | +2.17(+3.35%) |
May 20, 2010 | 64.43 | 66.81 | 64.10 | 64.73 | 1,941,301 | -3.92(-5.71%) |
May 19, 2010 | 68.50 | 69.61 | 67.05 | 68.65 | 886,657 | -0.22(-0.32%) |
May 18, 2010 | 70.57 | 71.14 | 68.40 | 68.87 | 901,519 | -0.74(-1.06%) |
May 17, 2010 | 70.03 | 71.40 | 67.83 | 69.61 | 1,418,032 | -0.39(-0.56%) |
May 14, 2010 | 69.59 | 70.33 | 68.59 | 70.00 | 1,222,482 | -0.69(-0.98%) |
May 13, 2010 | 72.39 | 74.00 | 70.34 | 70.69 | 1,507,942 | -2.16(-2.96%) |
May 12, 2010 | 70.23 | 73.15 | 70.09 | 72.85 | 1,676,483 | +3.06(+4.38%) |
May 11, 2010 | 70.76 | 70.99 | 67.53 | 69.79 | 1,738,006 | +1.22(+1.78%) |
May 10, 2010 | 67.77 | 68.57 | 66.00 | 68.57 | 1,694,161 | +5.24(+8.27%) |
May 07, 2010 | 64.98 | 65.73 | 60.72 | 63.33 | 2,383,501 | -2.41(-3.67%) |
May 06, 2010 | 68.93 | 69.69 | 60.50 | 65.74 | 2,280,467 | -3.49(-5.04%) |
May 05, 2010 | 68.52 | 69.96 | 67.59 | 69.23 | 1,461,308 | -0.10(-0.14%) |
May 04, 2010 | 69.54 | 70.25 | 68.95 | 69.33 | 1,224,395 | -1.75(-2.46%) |