Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 69.36 | 70.24 | 68.50 | 69.36 | 118,474 | -0.50(-0.72%) |
Jul 29, 2010 | 71.44 | 71.97 | 69.31 | 69.86 | 133,026 | -1.52(-2.13%) |
Jul 28, 2010 | 71.38 | 72.00 | 71.00 | 71.38 | 306 | -0.55(-0.76%) |
Jul 27, 2010 | 73.00 | 73.00 | 71.39 | 71.93 | 93,576 | -0.50(-0.69%) |
Jul 26, 2010 | 71.78 | 72.43 | 71.55 | 72.43 | 91,857 | +1.04(+1.46%) |
Jul 23, 2010 | 69.63 | 71.71 | 68.57 | 71.39 | 127,791 | +1.98(+2.85%) |
Jul 22, 2010 | 68.25 | 69.68 | 68.13 | 69.41 | 132,372 | +2.26(+3.37%) |
Jul 21, 2010 | 68.96 | 69.00 | 67.10 | 67.15 | 71,138 | -1.23(-1.80%) |
Jul 20, 2010 | 67.20 | 68.54 | 66.99 | 68.38 | 104,815 | +0.21(+0.31%) |
Jul 19, 2010 | 67.55 | 68.55 | 66.68 | 68.17 | 144,962 | +0.66(+0.98%) |
Jul 16, 2010 | 67.51 | 69.10 | 67.45 | 67.51 | 142,592 | -1.49(-2.16%) |
Jul 15, 2010 | 69.96 | 69.96 | 67.90 | 69.00 | 130,219 | -0.85(-1.22%) |
Jul 14, 2010 | 70.00 | 70.06 | 69.50 | 69.85 | 89,562 | +0.02(+0.03%) |
Jul 13, 2010 | 69.83 | 70.52 | 69.35 | 69.83 | 749 | +0.33(+0.47%) |
Jul 12, 2010 | 70.43 | 70.43 | 69.19 | 69.50 | 101,555 | -0.52(-0.74%) |
Jul 09, 2010 | 70.02 | 70.57 | 69.38 | 70.02 | 111,698 | +0.09(+0.13%) |
Jul 08, 2010 | 69.93 | 71.12 | 69.09 | 69.93 | 228 | +0.43(+0.62%) |
Jul 07, 2010 | 66.72 | 69.56 | 66.68 | 69.50 | 219,921 | +3.42(+5.18%) |
Jul 06, 2010 | 66.08 | 66.88 | 64.14 | 66.08 | 530 | +1.67(+2.59%) |
Jul 02, 2010 | 64.41 | 64.77 | 63.60 | 64.41 | 178,085 | -0.32(-0.49%) |
Jul 01, 2010 | 67.51 | 67.51 | 62.63 | 64.73 | 454,977 | -2.72(-4.03%) |
Jun 30, 2010 | 67.45 | 68.36 | 67.07 | 67.45 | 1,101 | +0.09(+0.13%) |
Jun 29, 2010 | 70.58 | 70.58 | 67.28 | 67.36 | 200 | -2.74(-3.91%) |
Jun 25, 2010 | 70.10 | 70.41 | 69.65 | 70.10 | 173,507 | -0.29(-0.41%) |
Jun 24, 2010 | 70.14 | 70.99 | 69.66 | 70.39 | 105,237 | -0.52(-0.73%) |
Jun 23, 2010 | 71.47 | 72.10 | 69.08 | 70.91 | 240,629 | -1.00(-1.39%) |
Jun 22, 2010 | 71.91 | 73.89 | 71.88 | 71.91 | 225 | -0.88(-1.21%) |
Jun 21, 2010 | 73.59 | 74.52 | 72.75 | 72.79 | 226,073 | +0.07(+0.10%) |
Jun 18, 2010 | 72.72 | 73.45 | 72.40 | 72.72 | 229,397 | +0.55(+0.76%) |
Jun 17, 2010 | 72.89 | 72.89 | 71.58 | 72.17 | 110,042 | +0.12(+0.17%) |
Jun 16, 2010 | 70.61 | 73.36 | 70.61 | 72.05 | 326,917 | +0.54(+0.76%) |
Jun 15, 2010 | 71.51 | 71.73 | 70.75 | 71.51 | 392 | +0.66(+0.93%) |
Jun 14, 2010 | 70.49 | 71.08 | 70.05 | 70.85 | 228,276 | +1.47(+2.12%) |
Jun 11, 2010 | 67.74 | 69.49 | 67.01 | 69.38 | 169,531 | +1.71(+2.53%) |
Jun 10, 2010 | 67.67 | 68.04 | 67.07 | 67.67 | 364 | +0.78(+1.17%) |
Jun 09, 2010 | 67.06 | 68.13 | 66.68 | 66.89 | 164,992 | +0.55(+0.83%) |
Jun 08, 2010 | 66.79 | 67.20 | 65.82 | 66.34 | 130,343 | +0.03(+0.05%) |
Jun 07, 2010 | 67.00 | 67.63 | 65.88 | 66.31 | 166,324 | -0.43(-0.64%) |
Jun 04, 2010 | 66.74 | 67.99 | 66.69 | 66.74 | 149,238 | -1.28(-1.88%) |
Jun 03, 2010 | 68.28 | 69.15 | 66.92 | 68.02 | 228,584 | +0.42(+0.62%) |
Jun 02, 2010 | 67.60 | 67.82 | 66.23 | 67.60 | 136,821 | +1.53(+2.32%) |
Jun 01, 2010 | 66.07 | 67.93 | 65.27 | 66.07 | 318 | +0.02(+0.03%) |
May 28, 2010 | 66.05 | 66.41 | 63.81 | 66.05 | 273,857 | +2.45(+3.85%) |
May 27, 2010 | 62.99 | 63.87 | 62.48 | 63.60 | 150,407 | +2.15(+3.50%) |
May 26, 2010 | 61.45 | 62.97 | 60.73 | 61.45 | 319 | +0.70(+1.15%) |
May 25, 2010 | 58.77 | 60.87 | 58.01 | 60.75 | 163,578 | +1.02(+1.71%) |
May 24, 2010 | 58.94 | 61.38 | 58.75 | 59.73 | 196,145 | +1.11(+1.89%) |
May 21, 2010 | 56.57 | 59.32 | 54.86 | 58.62 | 167,532 | +0.85(+1.47%) |
May 20, 2010 | 58.48 | 59.14 | 57.67 | 57.77 | 134,039 | -3.57(-5.82%) |
May 19, 2010 | 61.11 | 61.67 | 60.36 | 61.34 | 105,628 | +0.27(+0.44%) |
May 18, 2010 | 61.83 | 62.31 | 60.84 | 61.07 | 92,040 | -0.13(-0.21%) |
May 17, 2010 | 61.14 | 61.52 | 59.91 | 61.20 | 71,318 | +0.59(+0.97%) |
May 14, 2010 | 60.61 | 62.00 | 59.94 | 60.61 | 141,543 | -0.77(-1.25%) |
May 13, 2010 | 60.72 | 62.81 | 60.70 | 61.38 | 112,037 | +1.13(+1.88%) |
May 12, 2010 | 58.90 | 60.81 | 58.84 | 60.25 | 117,981 | +1.46(+2.48%) |
May 11, 2010 | 60.05 | 60.09 | 58.66 | 58.79 | 96,830 | -0.31(-0.52%) |
May 10, 2010 | 58.33 | 59.95 | 58.23 | 59.10 | 185,019 | +4.05(+7.36%) |
May 07, 2010 | 55.90 | 56.38 | 53.37 | 55.05 | 213,342 | -0.77(-1.38%) |
May 06, 2010 | 59.44 | 63.17 | 30.00 | 55.82 | 393,600 | -0.37(-0.66%) |
May 05, 2010 | 56.30 | 56.48 | 55.67 | 56.19 | 137,736 | -0.71(-1.25%) |
May 04, 2010 | 57.97 | 58.90 | 56.90 | 56.90 | 84,500 | -1.73(-2.95%) |