Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 65.49 | 65.66 | 64.63 | 65.49 | 452,952 | +0.36(+0.56%) |
Jul 29, 2010 | 65.92 | 66.34 | 64.97 | 65.13 | 276,600 | -0.48(-0.73%) |
Jul 28, 2010 | 66.17 | 66.35 | 65.34 | 65.60 | 487,206 | -0.78(-1.18%) |
Jul 27, 2010 | 67.61 | 67.75 | 65.90 | 66.39 | 427,234 | -0.36(-0.54%) |
Jul 26, 2010 | 65.51 | 66.89 | 65.51 | 66.75 | 801,543 | +1.32(+2.02%) |
Jul 23, 2010 | 63.69 | 65.47 | 63.69 | 65.43 | 760,043 | +1.74(+2.73%) |
Jul 22, 2010 | 63.05 | 63.91 | 62.35 | 63.69 | 1,104,567 | +1.57(+2.52%) |
Jul 21, 2010 | 63.98 | 63.99 | 61.98 | 62.12 | 813,046 | -1.44(-2.27%) |
Jul 20, 2010 | 63.95 | 64.45 | 63.13 | 63.57 | 613,716 | -1.74(-2.66%) |
Jul 19, 2010 | 65.24 | 65.71 | 65.09 | 65.30 | 358,287 | +0.19(+0.29%) |
Jul 16, 2010 | 65.11 | 65.68 | 64.87 | 65.11 | 702,876 | -0.97(-1.47%) |
Jul 15, 2010 | 65.44 | 66.16 | 64.75 | 66.08 | 278,068 | +0.53(+0.81%) |
Jul 14, 2010 | 65.50 | 65.56 | 64.95 | 65.56 | 292,102 | +0.11(+0.17%) |
Jul 13, 2010 | 64.05 | 65.78 | 64.05 | 65.44 | 672,457 | +1.39(+2.18%) |
Jul 12, 2010 | 64.16 | 64.21 | 63.62 | 64.05 | 310,764 | +0.01(+0.01%) |
Jul 09, 2010 | 64.04 | 64.20 | 63.34 | 64.04 | 551,409 | +0.44(+0.70%) |
Jul 08, 2010 | 61.99 | 63.60 | 61.86 | 63.60 | 558,078 | +2.03(+3.30%) |
Jul 07, 2010 | 62.19 | 62.19 | 60.90 | 61.57 | 752,413 | -0.66(-1.07%) |
Jul 06, 2010 | 62.26 | 63.38 | 61.49 | 62.23 | 246 | +1.02(+1.66%) |
Jul 02, 2010 | 61.21 | 61.85 | 60.82 | 61.21 | 245,036 | +0.74(+1.22%) |
Jul 01, 2010 | 57.93 | 60.69 | 57.93 | 60.48 | 543,998 | -0.44(-0.72%) |
Jun 30, 2010 | 60.53 | 62.30 | 60.48 | 60.91 | 617,004 | +0.31(+0.52%) |
Jun 29, 2010 | 61.49 | 61.55 | 60.31 | 60.60 | 346,903 | -1.29(-2.08%) |
Jun 25, 2010 | 61.88 | 62.28 | 60.46 | 61.88 | 671,398 | -0.52(-0.84%) |
Jun 24, 2010 | 62.19 | 62.86 | 61.66 | 62.41 | 513,899 | -0.15(-0.24%) |
Jun 23, 2010 | 62.67 | 63.04 | 61.96 | 62.55 | 364,329 | +0.23(+0.37%) |
Jun 22, 2010 | 65.14 | 65.18 | 62.14 | 62.33 | 641,489 | -3.06(-4.67%) |
Jun 21, 2010 | 63.73 | 66.59 | 63.73 | 65.38 | 945,645 | +2.12(+3.36%) |
Jun 18, 2010 | 63.26 | 63.75 | 63.02 | 63.26 | 654,130 | -0.27(-0.42%) |
Jun 17, 2010 | 64.34 | 64.34 | 63.09 | 63.52 | 179 | -0.56(-0.87%) |
Jun 16, 2010 | 63.51 | 64.38 | 63.47 | 64.08 | 551,444 | +0.15(+0.24%) |
Jun 15, 2010 | 62.79 | 63.95 | 62.60 | 63.93 | 379,970 | +1.64(+2.63%) |
Jun 14, 2010 | 62.74 | 62.97 | 62.11 | 62.29 | 224,335 | -0.18(-0.29%) |
Jun 11, 2010 | 61.52 | 62.58 | 61.52 | 62.47 | 299,894 | +0.35(+0.56%) |
Jun 10, 2010 | 61.67 | 62.33 | 61.58 | 62.12 | 557,372 | +1.16(+1.90%) |
Jun 09, 2010 | 60.70 | 61.62 | 60.30 | 60.97 | 820,855 | +1.22(+2.04%) |
Jun 08, 2010 | 58.84 | 59.82 | 58.28 | 59.75 | 375,669 | +0.90(+1.53%) |
Jun 07, 2010 | 59.11 | 59.54 | 58.68 | 58.85 | 167,315 | +0.15(+0.26%) |
Jun 04, 2010 | 58.69 | 60.05 | 58.42 | 58.69 | 258,292 | -1.67(-2.76%) |
Jun 03, 2010 | 60.59 | 60.82 | 59.67 | 60.36 | 420,255 | +0.19(+0.32%) |
Jun 02, 2010 | 60.56 | 61.09 | 59.33 | 60.17 | 7,223 | +0.21(+0.35%) |
Jun 01, 2010 | 59.17 | 60.92 | 58.60 | 59.96 | 433,791 | +0.79(+1.34%) |
May 28, 2010 | 59.17 | 59.64 | 58.18 | 59.17 | 366,821 | -0.32(-0.54%) |
May 27, 2010 | 57.02 | 59.54 | 56.90 | 59.49 | 417,393 | +3.12(+5.54%) |
May 26, 2010 | 56.11 | 56.56 | 55.41 | 56.37 | 442,923 | +0.57(+1.02%) |
May 25, 2010 | 54.97 | 56.05 | 54.46 | 55.80 | 491,860 | +0.03(+0.06%) |
May 24, 2010 | 56.11 | 57.05 | 55.72 | 55.76 | 171,651 | -0.34(-0.60%) |
May 21, 2010 | 54.09 | 56.26 | 53.96 | 56.10 | 284,281 | +1.47(+2.70%) |
May 20, 2010 | 54.48 | 55.33 | 54.31 | 54.63 | 1,014 | -1.00(-1.80%) |
May 19, 2010 | 55.73 | 56.33 | 54.70 | 55.62 | 242,641 | -0.34(-0.61%) |
May 18, 2010 | 56.47 | 56.82 | 55.48 | 55.97 | 216,956 | -0.18(-0.32%) |
May 17, 2010 | 57.02 | 57.56 | 55.32 | 56.15 | 132,094 | -0.48(-0.84%) |
May 14, 2010 | 56.62 | 58.04 | 55.98 | 56.62 | 245,334 | -2.23(-3.79%) |
May 13, 2010 | 59.97 | 60.23 | 58.54 | 58.85 | 203,460 | -1.06(-1.77%) |
May 12, 2010 | 57.84 | 59.97 | 57.84 | 59.91 | 558,141 | +2.37(+4.12%) |
May 11, 2010 | 57.74 | 57.97 | 57.46 | 57.54 | 269,312 | +0.61(+1.07%) |
May 10, 2010 | 56.55 | 57.04 | 56.23 | 56.93 | 375,554 | +4.40(+8.37%) |
May 07, 2010 | 53.91 | 54.46 | 51.46 | 52.53 | 534,452 | -1.49(-2.77%) |
May 06, 2010 | 55.26 | 55.42 | 52.07 | 54.03 | 338,825 | -1.56(-2.81%) |
May 05, 2010 | 55.54 | 56.59 | 55.54 | 55.59 | 361,273 | -0.84(-1.50%) |
May 04, 2010 | 58.20 | 58.20 | 56.35 | 56.43 | 261,984 | -2.04(-3.50%) |