Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 74.50 | 81.25 | 74.25 | 81.25 | 14,962 | +8.50(+11.68%) |
Jul 29, 2010 | 72.75 | 79.21 | 70.25 | 72.75 | 6,785 | +3.75(+5.43%) |
Jul 28, 2010 | 58.50 | 73.50 | 58.50 | 69.00 | 16,482 | -7.50(-9.80%) |
Jul 27, 2010 | 77.50 | 78.67 | 75.00 | 76.50 | 1,535 | +0.00(+0.00%) |
Jul 26, 2010 | 75.00 | 78.75 | 74.50 | 76.50 | 3,335 | +1.25(+1.66%) |
Jul 23, 2010 | 75.00 | 76.75 | 73.50 | 75.25 | 984 | +0.50(+0.67%) |
Jul 22, 2010 | 74.50 | 75.00 | 74.50 | 74.75 | 982 | +0.50(+0.67%) |
Jul 21, 2010 | 72.75 | 74.75 | 72.50 | 74.25 | 664 | +1.62(+2.24%) |
Jul 20, 2010 | 73.50 | 73.50 | 71.50 | 72.62 | 1,345 | -0.12(-0.17%) |
Jul 19, 2010 | 75.50 | 75.50 | 71.25 | 72.75 | 1,699 | -3.25(-4.28%) |
Jul 16, 2010 | 76.00 | 80.00 | 72.75 | 76.00 | 2,113 | -1.00(-1.30%) |
Jul 15, 2010 | 75.25 | 78.97 | 75.25 | 77.00 | 1,231 | -1.00(-1.28%) |
Jul 14, 2010 | 76.50 | 79.25 | 74.75 | 78.00 | 1,272 | +1.75(+2.30%) |
Jul 13, 2010 | 79.50 | 79.50 | 75.50 | 76.25 | 2,420 | +0.00(+0.00%) |
Jul 12, 2010 | 69.50 | 76.25 | 68.75 | 76.25 | 3,176 | +7.00(+10.11%) |
Jul 09, 2010 | 70.50 | 70.98 | 69.25 | 69.25 | 1,688 | -1.00(-1.43%) |
Jul 08, 2010 | 70.50 | 70.50 | 70.00 | 70.25 | 1,004 | +0.75(+1.08%) |
Jul 07, 2010 | 68.75 | 69.50 | 68.25 | 69.50 | 2,318 | +1.25(+1.83%) |
Jul 06, 2010 | 69.00 | 69.75 | 67.75 | 68.25 | 1,777 | +0.75(+1.11%) |
Jul 02, 2010 | 68.75 | 69.00 | 67.50 | 67.50 | 1,285 | -1.25(-1.82%) |
Jul 01, 2010 | 73.00 | 73.00 | 66.25 | 68.75 | 3,203 | -4.00(-5.50%) |
Jun 30, 2010 | 73.25 | 76.25 | 72.75 | 72.75 | 715 | +0.25(+0.34%) |
Jun 29, 2010 | 77.75 | 80.50 | 72.50 | 72.50 | 3,805 | -7.50(-9.38%) |
Jun 25, 2010 | 79.50 | 81.25 | 77.75 | 80.00 | 4,770 | +1.00(+1.27%) |
Jun 24, 2010 | 78.25 | 80.00 | 77.75 | 79.00 | 2,060 | +0.50(+0.64%) |
Jun 23, 2010 | 78.82 | 79.50 | 78.50 | 78.50 | 550 | +0.25(+0.32%) |
Jun 22, 2010 | 80.75 | 81.67 | 77.50 | 78.25 | 1,789 | -2.50(-3.10%) |
Jun 21, 2010 | 81.00 | 83.25 | 78.75 | 80.75 | 3,683 | -0.25(-0.31%) |
Jun 18, 2010 | 77.50 | 81.00 | 77.50 | 81.00 | 2,486 | +3.50(+4.52%) |
Jun 17, 2010 | 79.00 | 80.75 | 77.50 | 77.50 | 1,597 | -2.50(-3.12%) |
Jun 16, 2010 | 79.00 | 81.50 | 78.75 | 80.00 | 2,424 | +0.50(+0.63%) |
Jun 15, 2010 | 78.75 | 80.00 | 78.25 | 79.50 | 2,624 | +1.75(+2.25%) |
Jun 14, 2010 | 75.75 | 78.50 | 75.75 | 77.75 | 4,374 | +2.25(+2.98%) |
Jun 11, 2010 | 74.75 | 75.50 | 74.25 | 75.50 | 1,490 | +2.00(+2.72%) |
Jun 10, 2010 | 73.25 | 76.25 | 70.84 | 73.50 | 1,269 | +2.75(+3.89%) |
Jun 09, 2010 | 71.25 | 72.75 | 70.00 | 70.75 | 950 | +0.50(+0.71%) |
Jun 08, 2010 | 72.75 | 73.97 | 70.25 | 70.25 | 1,055 | -1.20(-1.68%) |
Jun 07, 2010 | 76.00 | 76.75 | 70.50 | 71.45 | 2,380 | -3.30(-4.41%) |
Jun 04, 2010 | 75.00 | 77.50 | 74.09 | 74.75 | 5,966 | +1.25(+1.70%) |
Jun 03, 2010 | 69.50 | 74.00 | 69.25 | 73.50 | 2,086 | +3.00(+4.26%) |
Jun 02, 2010 | 67.65 | 70.50 | 66.50 | 70.50 | 2,490 | +3.75(+5.62%) |
Jun 01, 2010 | 70.50 | 70.50 | 65.25 | 66.75 | 2,255 | -2.62(-3.78%) |
May 28, 2010 | 69.50 | 71.25 | 68.25 | 69.38 | 878 | -0.12(-0.18%) |
May 27, 2010 | 68.50 | 70.75 | 68.00 | 69.50 | 2,015 | +1.50(+2.21%) |
May 26, 2010 | 70.75 | 70.75 | 68.00 | 68.00 | 1,597 | +0.00(+0.00%) |
May 25, 2010 | 70.00 | 70.75 | 67.00 | 68.00 | 2,740 | -2.75(-3.89%) |
May 24, 2010 | 68.50 | 74.00 | 68.50 | 70.75 | 1,620 | +3.75(+5.60%) |
May 21, 2010 | 65.50 | 70.50 | 64.00 | 67.00 | 3,833 | +0.00(+0.00%) |
May 20, 2010 | 71.25 | 74.75 | 65.75 | 67.00 | 10,497 | -10.25(-13.27%) |
May 19, 2010 | 80.50 | 80.50 | 75.00 | 77.25 | 3,918 | -2.25(-2.83%) |
May 18, 2010 | 79.50 | 82.25 | 79.25 | 79.50 | 6,721 | +1.00(+1.27%) |
May 17, 2010 | 76.25 | 80.00 | 73.28 | 78.50 | 4,141 | +3.25(+4.32%) |
May 14, 2010 | 76.25 | 81.25 | 71.25 | 75.25 | 6,393 | -3.00(-3.83%) |
May 13, 2010 | 77.50 | 78.25 | 76.31 | 78.25 | 1,249 | +0.75(+0.97%) |
May 12, 2010 | 76.50 | 78.00 | 75.25 | 77.50 | 2,249 | +2.00(+2.65%) |
May 11, 2010 | 75.50 | 76.25 | 74.00 | 75.50 | 3,124 | +1.25(+1.68%) |
May 10, 2010 | 75.00 | 81.25 | 74.25 | 74.25 | 5,209 | -2.50(-3.26%) |
May 07, 2010 | 73.75 | 79.75 | 71.50 | 76.75 | 3,587 | +2.75(+3.72%) |
May 06, 2010 | 80.00 | 81.75 | 70.50 | 74.00 | 9,039 | -7.25(-8.92%) |
May 05, 2010 | 78.25 | 81.75 | 77.50 | 81.25 | 2,093 | +2.00(+2.52%) |
May 04, 2010 | 81.50 | 82.25 | 79.00 | 79.25 | 4,319 | -3.25(-3.94%) |