Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 79.20 | 79.20 | 78.30 | 78.51 | 62,967 | -0.79(-1.00%) |
Jul 29, 2010 | 79.01 | 79.55 | 78.71 | 79.30 | 83,637 | +0.57(+0.72%) |
Jul 28, 2010 | 78.80 | 79.19 | 78.24 | 78.73 | 47,144 | -0.27(-0.34%) |
Jul 27, 2010 | 79.27 | 79.86 | 78.51 | 79.00 | 41,080 | +0.26(+0.33%) |
Jul 26, 2010 | 78.85 | 79.49 | 78.29 | 78.74 | 32,766 | +0.12(+0.15%) |
Jul 23, 2010 | 79.50 | 79.50 | 77.89 | 78.62 | 49,475 | -0.73(-0.92%) |
Jul 22, 2010 | 79.21 | 79.75 | 78.87 | 79.35 | 110,493 | -0.03(-0.04%) |
Jul 21, 2010 | 79.00 | 79.66 | 78.37 | 79.38 | 170,800 | +0.85(+1.08%) |
Jul 20, 2010 | 75.49 | 78.81 | 74.83 | 78.53 | 161,666 | +2.99(+3.96%) |
Jul 19, 2010 | 73.39 | 75.61 | 73.39 | 75.54 | 113,481 | +1.91(+2.59%) |
Jul 16, 2010 | 74.50 | 74.50 | 72.60 | 73.63 | 63,897 | -0.90(-1.21%) |
Jul 15, 2010 | 73.50 | 74.55 | 72.05 | 74.53 | 141,086 | +0.59(+0.80%) |
Jul 14, 2010 | 74.95 | 74.95 | 73.94 | 73.94 | 47,468 | -0.74(-0.99%) |
Jul 13, 2010 | 75.27 | 75.40 | 74.48 | 74.68 | 43,033 | -0.01(-0.01%) |
Jul 12, 2010 | 73.66 | 75.50 | 73.66 | 74.69 | 68,305 | +1.14(+1.55%) |
Jul 09, 2010 | 73.08 | 73.75 | 72.75 | 73.55 | 87,752 | +0.40(+0.55%) |
Jul 08, 2010 | 73.73 | 73.95 | 72.47 | 73.15 | 76,334 | -0.01(-0.01%) |
Jul 07, 2010 | 73.29 | 73.34 | 72.41 | 73.16 | 89,098 | -0.13(-0.18%) |
Jul 06, 2010 | 72.05 | 73.79 | 71.92 | 73.29 | 96,596 | +1.19(+1.65%) |
Jul 02, 2010 | 72.95 | 73.03 | 71.91 | 72.10 | 50,143 | -0.71(-0.98%) |
Jun 30, 2010 | 70.20 | 73.30 | 70.20 | 72.81 | 148,153 | +2.34(+3.32%) |
Jun 29, 2010 | 72.80 | 72.80 | 70.11 | 70.47 | 89,644 | -3.32(-4.50%) |
Jun 25, 2010 | 73.61 | 74.12 | 73.25 | 73.79 | 38,799 | -0.13(-0.18%) |
Jun 24, 2010 | 74.00 | 74.67 | 73.90 | 73.92 | 53,717 | -0.61(-0.82%) |
Jun 23, 2010 | 73.53 | 74.93 | 73.53 | 74.53 | 46,024 | +0.28(+0.38%) |
Jun 22, 2010 | 74.58 | 75.50 | 74.00 | 74.25 | 56,081 | -0.33(-0.44%) |
Jun 21, 2010 | 74.36 | 75.18 | 73.71 | 74.58 | 60,519 | +0.59(+0.80%) |
Jun 18, 2010 | 75.53 | 75.86 | 73.00 | 73.99 | 344,252 | -1.31(-1.74%) |
Jun 17, 2010 | 75.25 | 75.70 | 74.80 | 75.30 | 165,913 | +0.53(+0.71%) |
Jun 16, 2010 | 75.90 | 75.90 | 74.77 | 74.77 | 57,663 | -1.10(-1.45%) |
Jun 15, 2010 | 73.17 | 75.90 | 73.01 | 75.87 | 78,947 | +2.77(+3.79%) |
Jun 14, 2010 | 74.02 | 74.96 | 73.10 | 73.10 | 74,379 | -1.01(-1.36%) |
Jun 11, 2010 | 74.21 | 74.93 | 73.50 | 74.11 | 39,502 | -0.76(-1.02%) |
Jun 10, 2010 | 74.81 | 75.42 | 74.78 | 74.87 | 47,723 | +0.10(+0.13%) |
Jun 09, 2010 | 73.75 | 75.10 | 73.68 | 74.77 | 79,087 | +1.17(+1.59%) |
Jun 08, 2010 | 73.91 | 73.91 | 72.50 | 73.60 | 43,702 | -0.46(-0.62%) |
Jun 07, 2010 | 73.72 | 75.50 | 73.19 | 74.06 | 58,794 | +0.34(+0.46%) |
Jun 04, 2010 | 73.50 | 74.39 | 73.28 | 73.72 | 49,509 | -1.27(-1.69%) |
Jun 03, 2010 | 74.59 | 74.99 | 74.04 | 74.99 | 49,531 | +0.32(+0.43%) |
Jun 02, 2010 | 72.62 | 74.67 | 72.03 | 74.67 | 86,274 | +2.67(+3.71%) |
Jun 01, 2010 | 72.94 | 73.69 | 71.78 | 72.00 | 66,567 | -1.34(-1.83%) |
May 31, 2010 | 74.50 | 74.50 | 72.77 | 73.34 | 25,362 | -1.00(-1.35%) |
May 28, 2010 | 73.95 | 75.02 | 73.74 | 74.34 | 89,630 | +0.05(+0.07%) |
May 27, 2010 | 73.12 | 74.95 | 72.79 | 74.29 | 94,411 | +1.29(+1.77%) |
May 26, 2010 | 73.26 | 73.42 | 72.77 | 73.00 | 126,536 | -0.39(-0.53%) |
May 25, 2010 | 71.25 | 73.39 | 70.84 | 73.39 | 81,587 | +1.18(+1.63%) |
May 21, 2010 | 71.51 | 73.07 | 70.52 | 72.21 | 110,343 | -0.48(-0.66%) |
May 20, 2010 | 70.55 | 72.94 | 72.04 | 72.69 | 281,446 | +0.83(+1.16%) |
May 19, 2010 | 73.15 | 73.15 | 71.02 | 71.86 | 115,403 | -1.17(-1.60%) |
May 18, 2010 | 74.20 | 74.20 | 72.66 | 73.03 | 71,882 | -0.94(-1.27%) |
May 17, 2010 | 73.54 | 74.28 | 72.90 | 73.97 | 107,683 | -0.07(-0.09%) |
May 14, 2010 | 74.50 | 74.50 | 73.16 | 74.04 | 89,968 | -0.46(-0.62%) |
May 13, 2010 | 72.84 | 74.50 | 72.50 | 74.50 | 108,768 | +1.66(+2.28%) |
May 12, 2010 | 74.50 | 74.50 | 72.26 | 72.84 | 93,200 | -1.16(-1.57%) |
May 11, 2010 | 73.41 | 74.48 | 73.65 | 74.00 | 153,720 | +0.33(+0.45%) |
May 10, 2010 | 73.00 | 73.67 | 73.03 | 73.67 | 55,278 | +1.72(+2.39%) |
May 07, 2010 | 72.44 | 73.06 | 71.61 | 71.95 | 109,344 | -1.44(-1.96%) |
May 06, 2010 | 72.35 | 73.66 | 71.04 | 73.39 | 85,493 | +0.64(+0.88%) |
May 05, 2010 | 73.77 | 73.87 | 72.58 | 72.75 | 91,419 | -1.02(-1.38%) |
May 04, 2010 | 72.88 | 73.91 | 72.41 | 73.77 | 126,972 | +0.89(+1.22%) |