Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 71.60 | 73.11 | 71.22 | 72.58 | 731,473 | +1.22(+1.71%) |
Jul 29, 2010 | 71.80 | 72.26 | 70.93 | 71.36 | 539,631 | +0.15(+0.22%) |
Jul 28, 2010 | 70.70 | 71.83 | 70.70 | 71.21 | 679,950 | +0.21(+0.30%) |
Jul 27, 2010 | 72.82 | 72.91 | 70.32 | 71.00 | 1,465,441 | -2.63(-3.58%) |
Jul 26, 2010 | 74.91 | 75.04 | 73.45 | 73.63 | 767,164 | -0.90(-1.20%) |
Jul 23, 2010 | 74.87 | 75.36 | 74.03 | 74.53 | 593,404 | +0.03(+0.04%) |
Jul 22, 2010 | 73.99 | 74.83 | 73.97 | 74.50 | 1,011,207 | +1.32(+1.81%) |
Jul 21, 2010 | 74.60 | 74.81 | 72.42 | 73.17 | 744,352 | -0.61(-0.83%) |
Jul 20, 2010 | 72.70 | 74.00 | 72.68 | 73.78 | 753,578 | +0.64(+0.87%) |
Jul 19, 2010 | 73.57 | 73.70 | 71.91 | 73.15 | 951,464 | -0.46(-0.63%) |
Jul 16, 2010 | 75.00 | 75.63 | 72.93 | 73.61 | 1,260,418 | -2.43(-3.20%) |
Jul 15, 2010 | 77.10 | 77.11 | 75.46 | 76.04 | 1,024,618 | +0.14(+0.18%) |
Jul 14, 2010 | 75.70 | 77.18 | 74.93 | 75.90 | 970,505 | +0.61(+0.82%) |
Jul 13, 2010 | 76.52 | 76.89 | 75.13 | 75.29 | 948,414 | +1.02(+1.37%) |
Jul 12, 2010 | 75.10 | 75.80 | 73.82 | 74.27 | 660,250 | -1.07(-1.43%) |
Jul 09, 2010 | 76.04 | 76.70 | 75.05 | 75.34 | 929,871 | -0.70(-0.92%) |
Jul 08, 2010 | 77.56 | 77.69 | 75.50 | 76.05 | 1,594,526 | -1.05(-1.36%) |
Jul 07, 2010 | 76.17 | 77.31 | 75.81 | 77.10 | 1,213,588 | +1.49(+1.98%) |
Jul 06, 2010 | 76.38 | 76.47 | 74.87 | 75.60 | 886,264 | +0.40(+0.53%) |
Jul 02, 2010 | 75.92 | 76.31 | 74.67 | 75.21 | 913,529 | +0.38(+0.51%) |
Jul 01, 2010 | 76.48 | 76.82 | 73.22 | 74.83 | 1,696,918 | -1.69(-2.21%) |
Jun 30, 2010 | 76.36 | 78.22 | 76.32 | 76.51 | 1,106,022 | -1.02(-1.31%) |
Jun 29, 2010 | 77.81 | 78.79 | 76.59 | 77.53 | 1,122,756 | -1.74(-2.20%) |
Jun 25, 2010 | 77.68 | 79.69 | 77.50 | 79.28 | 871,726 | +2.58(+3.37%) |
Jun 24, 2010 | 76.77 | 77.92 | 76.50 | 76.69 | 818,402 | -0.86(-1.11%) |
Jun 23, 2010 | 77.39 | 77.81 | 76.08 | 77.56 | 1,227,825 | +0.85(+1.11%) |
Jun 22, 2010 | 77.15 | 77.85 | 76.38 | 76.71 | 946,039 | -0.05(-0.06%) |
Jun 21, 2010 | 77.85 | 78.17 | 76.26 | 76.76 | 2,008,710 | +0.06(+0.07%) |
Jun 18, 2010 | 76.43 | 76.99 | 76.19 | 76.70 | 1,787,439 | +1.03(+1.37%) |
Jun 17, 2010 | 75.02 | 75.71 | 74.15 | 75.67 | 1,181,472 | +2.00(+2.72%) |
Jun 16, 2010 | 73.36 | 74.43 | 73.36 | 73.66 | 966,163 | +0.31(+0.42%) |
Jun 15, 2010 | 73.10 | 73.90 | 72.52 | 73.36 | 1,302,516 | +1.78(+2.49%) |
Jun 14, 2010 | 72.69 | 73.01 | 71.50 | 71.57 | 1,330,730 | -0.07(-0.10%) |
Jun 11, 2010 | 71.63 | 72.09 | 71.05 | 71.64 | 843,012 | -0.21(-0.29%) |
Jun 10, 2010 | 71.88 | 72.56 | 71.27 | 71.85 | 1,983,829 | +1.54(+2.19%) |
Jun 09, 2010 | 70.64 | 71.64 | 70.02 | 70.31 | 1,460,713 | +0.27(+0.39%) |
Jun 08, 2010 | 69.95 | 71.68 | 69.21 | 70.04 | 2,568,418 | +0.36(+0.51%) |
Jun 07, 2010 | 69.36 | 70.72 | 68.72 | 69.68 | 2,579,949 | +0.08(+0.12%) |
Jun 04, 2010 | 68.95 | 70.84 | 68.65 | 69.60 | 1,454,051 | -0.80(-1.14%) |
Jun 03, 2010 | 72.15 | 72.20 | 69.52 | 70.40 | 1,507,179 | -2.74(-3.74%) |
Jun 02, 2010 | 71.56 | 73.18 | 71.41 | 73.14 | 975,535 | +1.62(+2.26%) |
Jun 01, 2010 | 71.70 | 73.52 | 71.52 | 71.52 | 1,474,406 | +0.90(+1.28%) |
May 28, 2010 | 70.69 | 71.05 | 69.50 | 70.62 | 962,981 | -0.07(-0.11%) |
May 27, 2010 | 69.66 | 71.18 | 69.12 | 70.69 | 1,419,544 | +2.62(+3.85%) |
May 26, 2010 | 69.58 | 70.43 | 67.97 | 68.08 | 1,055,516 | -0.10(-0.14%) |
May 25, 2010 | 65.13 | 68.41 | 65.02 | 68.17 | 1,668,855 | +2.27(+3.45%) |
May 24, 2010 | 66.42 | 67.27 | 65.90 | 65.90 | 1,095,289 | +0.10(+0.16%) |
May 21, 2010 | 63.63 | 66.52 | 63.39 | 65.80 | 1,417,895 | +1.60(+2.50%) |
May 20, 2010 | 63.87 | 65.81 | 63.24 | 64.19 | 2,220,317 | -3.43(-5.08%) |
May 19, 2010 | 68.66 | 68.80 | 65.34 | 67.62 | 1,759,451 | -2.67(-3.80%) |
May 18, 2010 | 70.40 | 71.57 | 69.29 | 70.30 | 1,611,789 | -0.81(-1.14%) |
May 17, 2010 | 72.61 | 72.61 | 69.78 | 71.11 | 1,268,713 | -1.25(-1.73%) |
May 14, 2010 | 72.19 | 72.70 | 69.90 | 72.36 | 1,859,022 | +0.77(+1.07%) |
May 13, 2010 | 72.13 | 73.40 | 71.08 | 71.60 | 1,242,477 | -1.53(-2.09%) |
May 12, 2010 | 72.51 | 73.92 | 72.16 | 73.13 | 2,065,411 | +0.82(+1.14%) |
May 11, 2010 | 71.01 | 73.12 | 68.27 | 72.30 | 3,102,955 | +5.92(+8.92%) |
May 10, 2010 | 66.51 | 68.78 | 65.99 | 66.38 | 1,790,463 | -0.78(-1.16%) |
May 07, 2010 | 66.73 | 68.24 | 66.26 | 67.17 | 2,063,875 | -0.71(-1.04%) |
May 06, 2010 | 66.15 | 69.01 | 63.97 | 67.87 | 2,205,238 | +2.30(+3.50%) |
May 05, 2010 | 66.17 | 66.67 | 64.71 | 65.58 | 1,516,580 | -1.10(-1.64%) |
May 04, 2010 | 67.43 | 68.05 | 65.20 | 66.67 | 1,199,503 | -0.27(-0.41%) |