Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 64.91 | 65.18 | 64.31 | 64.91 | 5,339,264 | +0.02(+0.03%) |
Jul 29, 2010 | 65.33 | 65.59 | 64.71 | 64.89 | 1,367 | -0.80(-1.22%) |
Jul 28, 2010 | 65.69 | 65.69 | 65.00 | 65.69 | 1,288 | +0.00(+0.00%) |
Jul 27, 2010 | 65.69 | 65.79 | 64.71 | 65.69 | 2,021 | +0.71(+1.09%) |
Jul 26, 2010 | 64.36 | 65.03 | 64.19 | 64.98 | 4,030,235 | +0.53(+0.82%) |
Jul 23, 2010 | 64.05 | 64.75 | 64.05 | 64.45 | 5,191,017 | +0.24(+0.37%) |
Jul 22, 2010 | 64.46 | 64.86 | 64.00 | 64.21 | 758 | +0.26(+0.41%) |
Jul 21, 2010 | 64.78 | 64.98 | 63.67 | 63.95 | 8,691,256 | -0.78(-1.21%) |
Jul 20, 2010 | 64.73 | 64.87 | 61.71 | 64.73 | 11,243,027 | +2.68(+4.32%) |
Jul 19, 2010 | 62.39 | 62.52 | 62.00 | 62.05 | 5,969,392 | -0.40(-0.64%) |
Jul 16, 2010 | 62.45 | 63.53 | 62.24 | 62.45 | 9,510,104 | -0.94(-1.48%) |
Jul 15, 2010 | 63.58 | 63.71 | 62.99 | 63.39 | 8,126,694 | -0.17(-0.27%) |
Jul 14, 2010 | 63.23 | 63.70 | 63.06 | 63.56 | 5,687,463 | +0.13(+0.20%) |
Jul 13, 2010 | 64.25 | 64.26 | 63.35 | 63.43 | 799 | -0.31(-0.49%) |
Jul 12, 2010 | 63.25 | 63.75 | 63.05 | 63.74 | 4,205,289 | +0.24(+0.38%) |
Jul 09, 2010 | 63.50 | 64.11 | 63.30 | 63.50 | 5,020,479 | -0.50(-0.78%) |
Jul 08, 2010 | 63.21 | 64.00 | 62.91 | 64.00 | 662 | +1.07(+1.70%) |
Jul 07, 2010 | 61.60 | 63.08 | 61.27 | 62.93 | 7,296,126 | +1.29(+2.09%) |
Jul 06, 2010 | 61.74 | 61.89 | 60.95 | 61.64 | 5,509 | +0.11(+0.18%) |
Jul 02, 2010 | 61.53 | 62.15 | 61.38 | 61.53 | 5,988,251 | -0.02(-0.03%) |
Jul 01, 2010 | 61.55 | 61.66 | 60.32 | 61.55 | 739 | +0.54(+0.89%) |
Jun 30, 2010 | 61.01 | 61.73 | 60.50 | 61.01 | 526 | -0.22(-0.36%) |
Jun 29, 2010 | 61.46 | 61.77 | 60.89 | 61.23 | 330 | +0.46(+0.76%) |
Jun 25, 2010 | 60.77 | 62.49 | 60.77 | 60.77 | 22,935,608 | -1.63(-2.61%) |
Jun 24, 2010 | 62.37 | 62.99 | 62.25 | 62.40 | 703 | -0.33(-0.53%) |
Jun 23, 2010 | 63.22 | 63.22 | 62.31 | 62.73 | 6,516,802 | -0.57(-0.90%) |
Jun 22, 2010 | 64.03 | 64.25 | 63.18 | 63.30 | 130 | -0.72(-1.12%) |
Jun 21, 2010 | 64.54 | 64.79 | 63.74 | 64.02 | 5,158,727 | -0.06(-0.09%) |
Jun 18, 2010 | 64.08 | 64.67 | 64.03 | 64.08 | 8,948,013 | -0.41(-0.64%) |
Jun 17, 2010 | 63.96 | 64.56 | 63.75 | 64.49 | 5,179,847 | +0.58(+0.91%) |
Jun 16, 2010 | 63.79 | 64.05 | 63.56 | 63.91 | 5,959,954 | -0.33(-0.51%) |
Jun 15, 2010 | 63.88 | 64.29 | 63.84 | 64.24 | 100 | +0.39(+0.61%) |
Jun 14, 2010 | 63.90 | 64.23 | 63.24 | 63.85 | 4,941,710 | +0.29(+0.46%) |
Jun 11, 2010 | 63.50 | 63.56 | 62.94 | 63.56 | 5,466,071 | -0.28(-0.44%) |
Jun 10, 2010 | 63.03 | 63.90 | 63.03 | 63.84 | 370 | +1.35(+2.16%) |
Jun 09, 2010 | 62.86 | 63.07 | 62.33 | 62.49 | 7,056,301 | -0.16(-0.26%) |
Jun 08, 2010 | 61.44 | 62.80 | 61.40 | 62.65 | 7,538,206 | +0.92(+1.49%) |
Jun 07, 2010 | 61.37 | 62.56 | 61.29 | 61.73 | 7,694,092 | +0.29(+0.47%) |
Jun 04, 2010 | 61.44 | 62.46 | 61.29 | 61.44 | 10,309,768 | -1.93(-3.05%) |
Jun 03, 2010 | 63.50 | 63.65 | 63.00 | 63.37 | 6,448,378 | -0.09(-0.14%) |
Jun 02, 2010 | 62.60 | 63.46 | 61.83 | 63.46 | 55,361 | +0.70(+1.12%) |
Jun 01, 2010 | 62.66 | 63.59 | 61.90 | 62.76 | 100 | -0.13(-0.21%) |
May 28, 2010 | 62.89 | 63.46 | 62.73 | 62.89 | 7,546,977 | -0.01(-0.02%) |
May 27, 2010 | 61.97 | 62.93 | 61.52 | 62.90 | 9,428,372 | +1.67(+2.73%) |
May 26, 2010 | 63.06 | 63.06 | 61.04 | 61.23 | 1,735 | -1.66(-2.64%) |
May 25, 2010 | 61.93 | 62.92 | 61.65 | 62.89 | 9,156,870 | -0.43(-0.68%) |
May 24, 2010 | 63.09 | 64.01 | 62.60 | 63.32 | 6,334,528 | -0.26(-0.41%) |
May 21, 2010 | 63.21 | 63.64 | 62.14 | 63.58 | 14,586,377 | -1.22(-1.88%) |
May 20, 2010 | 64.53 | 64.80 | 63.86 | 64.80 | 1,164 | -1.24(-1.88%) |
May 19, 2010 | 66.30 | 66.38 | 65.50 | 66.04 | 7,867,739 | -0.49(-0.74%) |
May 18, 2010 | 66.92 | 67.30 | 66.40 | 66.53 | 1,556 | -0.22(-0.33%) |
May 17, 2010 | 66.11 | 66.96 | 66.07 | 66.75 | 6,943,994 | +0.68(+1.03%) |
May 14, 2010 | 66.07 | 66.60 | 65.77 | 66.07 | 9,731,735 | -0.41(-0.62%) |
May 13, 2010 | 67.02 | 67.08 | 66.46 | 66.48 | 7,800,677 | -0.74(-1.10%) |
May 12, 2010 | 67.24 | 67.61 | 66.81 | 67.22 | 13,170,212 | +0.67(+1.01%) |
May 11, 2010 | 66.88 | 67.00 | 66.49 | 66.55 | 7,240,711 | +0.14(+0.21%) |
May 10, 2010 | 66.15 | 66.45 | 65.95 | 66.41 | 10,833,726 | +1.84(+2.85%) |
May 07, 2010 | 64.46 | 65.04 | 63.66 | 64.57 | 13,221,594 | -0.84(-1.28%) |
May 06, 2010 | 65.41 | 66.20 | 61.91 | 65.41 | 9,200 | -0.00(-0.00%) |
May 05, 2010 | 65.40 | 65.61 | 65.02 | 65.41 | 7,658,715 | -0.02(-0.03%) |
May 04, 2010 | 65.30 | 65.98 | 65.05 | 65.43 | 8,383,005 | -0.26(-0.40%) |