Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 78.12 | 78.44 | 77.29 | 78.12 | 4,682,041 | +0.08(+0.10%) |
Jul 29, 2010 | 78.47 | 78.79 | 77.25 | 78.04 | 1,400 | -0.47(-0.60%) |
Jul 28, 2010 | 78.51 | 78.74 | 77.55 | 78.51 | 24,594 | +0.00(+0.00%) |
Jul 27, 2010 | 78.51 | 78.98 | 78.30 | 78.51 | 19,289 | -0.21(-0.27%) |
Jul 26, 2010 | 78.74 | 79.43 | 78.28 | 78.72 | 6,046,104 | +0.01(+0.01%) |
Jul 23, 2010 | 78.21 | 78.93 | 77.82 | 78.71 | 5,414,240 | +0.36(+0.46%) |
Jul 22, 2010 | 77.48 | 78.46 | 77.25 | 78.35 | 4,200 | +1.72(+2.24%) |
Jul 21, 2010 | 78.52 | 78.70 | 76.21 | 76.63 | 5,786,484 | -1.61(-2.06%) |
Jul 20, 2010 | 78.24 | 78.50 | 76.30 | 78.24 | 5,254,188 | +0.93(+1.20%) |
Jul 19, 2010 | 77.37 | 77.85 | 76.44 | 77.31 | 4,895,476 | +0.21(+0.27%) |
Jul 16, 2010 | 77.10 | 79.43 | 77.00 | 77.10 | 9,286,377 | -2.61(-3.27%) |
Jul 15, 2010 | 79.49 | 79.99 | 78.47 | 79.71 | 6,453,366 | +0.36(+0.45%) |
Jul 14, 2010 | 79.92 | 79.92 | 79.05 | 79.35 | 2,100 | -0.51(-0.64%) |
Jul 13, 2010 | 79.75 | 80.23 | 79.10 | 79.86 | 1,600 | +0.39(+0.49%) |
Jul 12, 2010 | 79.57 | 79.80 | 78.66 | 79.47 | 5,076,836 | -0.28(-0.35%) |
Jul 09, 2010 | 79.75 | 79.85 | 78.89 | 79.75 | 5,558,711 | +0.34(+0.43%) |
Jul 08, 2010 | 79.61 | 79.92 | 78.73 | 79.41 | 1,400 | -0.51(-0.64%) |
Jul 07, 2010 | 77.76 | 79.99 | 77.16 | 79.92 | 9,977,269 | +2.35(+3.03%) |
Jul 06, 2010 | 77.57 | 78.90 | 76.72 | 77.57 | 9,507 | +0.33(+0.43%) |
Jul 02, 2010 | 77.24 | 79.47 | 76.67 | 77.24 | 9,325,539 | -1.57(-1.99%) |
Jul 01, 2010 | 79.56 | 79.67 | 77.93 | 78.81 | 11,930,880 | -0.88(-1.10%) |
Jun 30, 2010 | 79.80 | 80.78 | 79.38 | 79.69 | 4,073 | -0.34(-0.42%) |
Jun 29, 2010 | 80.03 | 81.42 | 79.55 | 80.03 | 17,421 | -1.87(-2.28%) |
Jun 25, 2010 | 81.90 | 81.90 | 79.25 | 81.90 | 109,267,000 | +3.04(+3.85%) |
Jun 24, 2010 | 78.87 | 79.75 | 78.00 | 78.86 | 10,154,428 | -0.28(-0.35%) |
Jun 23, 2010 | 79.45 | 79.89 | 77.81 | 79.14 | 2,215 | -0.39(-0.49%) |
Jun 22, 2010 | 79.54 | 80.32 | 79.11 | 79.53 | 200 | -0.28(-0.35%) |
Jun 21, 2010 | 80.10 | 80.45 | 79.15 | 79.81 | 8,377,648 | -0.12(-0.15%) |
Jun 18, 2010 | 79.93 | 79.98 | 79.16 | 79.93 | 13,214,612 | +0.70(+0.88%) |
Jun 17, 2010 | 77.72 | 79.30 | 77.56 | 79.23 | 1,158 | +1.72(+2.22%) |
Jun 16, 2010 | 76.86 | 77.54 | 76.49 | 77.51 | 4,848,644 | +0.26(+0.34%) |
Jun 15, 2010 | 75.33 | 77.32 | 74.80 | 77.25 | 650 | +2.33(+3.11%) |
Jun 14, 2010 | 74.87 | 75.77 | 74.59 | 74.92 | 5,646,081 | +0.51(+0.69%) |
Jun 11, 2010 | 73.60 | 74.73 | 73.25 | 74.41 | 4,814,308 | +0.31(+0.42%) |
Jun 10, 2010 | 72.31 | 74.20 | 72.30 | 74.10 | 300 | +2.29(+3.19%) |
Jun 09, 2010 | 72.87 | 73.57 | 71.36 | 71.81 | 5,910,751 | -0.83(-1.14%) |
Jun 08, 2010 | 70.20 | 72.86 | 69.61 | 72.64 | 300 | +2.60(+3.71%) |
Jun 07, 2010 | 70.29 | 70.98 | 69.80 | 70.04 | 5,457,581 | -0.15(-0.21%) |
Jun 04, 2010 | 70.19 | 71.25 | 69.78 | 70.19 | 7,386,998 | -2.15(-2.97%) |
Jun 03, 2010 | 72.40 | 72.65 | 71.30 | 72.34 | 4,122,804 | +0.09(+0.12%) |
Jun 02, 2010 | 70.51 | 72.33 | 70.17 | 72.25 | 4,913,730 | +1.99(+2.83%) |
Jun 01, 2010 | 70.05 | 71.94 | 69.95 | 70.26 | 300 | -0.29(-0.41%) |
May 28, 2010 | 70.55 | 72.74 | 70.55 | 70.55 | 7,825,152 | -2.85(-3.88%) |
May 27, 2010 | 71.09 | 73.42 | 71.09 | 73.40 | 6,530,381 | +3.08(+4.38%) |
May 26, 2010 | 71.48 | 71.48 | 70.16 | 70.32 | 1,210 | -0.41(-0.58%) |
May 25, 2010 | 69.89 | 70.87 | 68.48 | 70.73 | 2,920 | -0.05(-0.07%) |
May 24, 2010 | 72.31 | 72.53 | 70.70 | 70.78 | 5,304,492 | -2.23(-3.05%) |
May 21, 2010 | 71.14 | 73.25 | 70.00 | 73.01 | 10,921,012 | -1.19(-1.60%) |
May 20, 2010 | 74.40 | 74.61 | 72.25 | 74.20 | 3,968 | -1.63(-2.15%) |
May 19, 2010 | 75.05 | 76.30 | 74.26 | 75.83 | 4,675,503 | +0.36(+0.48%) |
May 18, 2010 | 76.36 | 77.36 | 75.25 | 75.47 | 900 | -0.84(-1.10%) |
May 17, 2010 | 76.06 | 76.53 | 75.02 | 76.31 | 3,707,286 | +0.08(+0.10%) |
May 14, 2010 | 76.23 | 77.21 | 75.31 | 76.23 | 5,366,802 | -1.04(-1.35%) |
May 13, 2010 | 77.89 | 78.10 | 77.17 | 77.27 | 3,429,082 | -0.73(-0.94%) |
May 12, 2010 | 77.69 | 78.55 | 77.21 | 78.00 | 3,611,580 | +0.39(+0.50%) |
May 11, 2010 | 77.93 | 78.80 | 77.02 | 77.61 | 4,919,266 | -0.62(-0.79%) |
May 10, 2010 | 77.61 | 78.30 | 76.83 | 78.23 | 7,535,232 | +3.82(+5.13%) |
May 07, 2010 | 74.25 | 75.85 | 72.73 | 74.41 | 9,020,392 | -0.14(-0.19%) |
May 06, 2010 | 74.59 | 77.25 | 71.50 | 74.55 | 10,676 | -1.67(-2.19%) |
May 05, 2010 | 76.47 | 76.98 | 75.94 | 76.22 | 4,785,052 | -0.39(-0.51%) |
May 04, 2010 | 78.05 | 78.05 | 76.29 | 76.61 | 100 | -1.83(-2.33%) |