Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.01 | 75.09 | 74.92 | 75.01 | 1,347,190 | +0.13(+0.17%) |
Jul 29, 2010 | 74.73 | 74.89 | 74.70 | 74.89 | 639,444 | +0.07(+0.09%) |
Jul 28, 2010 | 74.68 | 74.85 | 74.67 | 74.82 | 711,651 | +0.14(+0.19%) |
Jul 27, 2010 | 74.69 | 74.76 | 74.64 | 74.68 | 743,109 | -0.03(-0.04%) |
Jul 26, 2010 | 74.75 | 74.75 | 74.59 | 74.71 | 1,202,327 | -0.01(-0.02%) |
Jul 23, 2010 | 74.87 | 74.87 | 74.62 | 74.72 | 1,019,019 | -0.13(-0.18%) |
Jul 22, 2010 | 74.86 | 74.86 | 74.76 | 74.85 | 1,322,603 | -0.07(-0.09%) |
Jul 21, 2010 | 74.60 | 74.94 | 74.60 | 74.92 | 745,335 | +0.33(+0.44%) |
Jul 20, 2010 | 74.70 | 74.77 | 74.59 | 74.60 | 886,896 | -0.06(-0.07%) |
Jul 19, 2010 | 74.69 | 74.75 | 74.60 | 74.65 | 611,893 | -0.07(-0.09%) |
Jul 16, 2010 | 74.72 | 74.76 | 74.56 | 74.72 | 555,012 | +0.23(+0.31%) |
Jul 15, 2010 | 74.46 | 74.59 | 74.40 | 74.49 | 1,802,956 | +0.10(+0.14%) |
Jul 14, 2010 | 74.24 | 74.41 | 74.23 | 74.39 | 1,131,314 | +0.25(+0.34%) |
Jul 13, 2010 | 74.32 | 74.33 | 74.13 | 74.14 | 578,274 | -0.19(-0.25%) |
Jul 12, 2010 | 74.35 | 74.42 | 74.28 | 74.32 | 465,024 | +0.08(+0.11%) |
Jul 09, 2010 | 74.24 | 74.36 | 74.19 | 74.24 | 705,363 | -0.11(-0.15%) |
Jul 08, 2010 | 74.30 | 74.41 | 74.19 | 74.35 | 894,323 | -0.01(-0.02%) |
Jul 07, 2010 | 74.51 | 74.53 | 74.35 | 74.37 | 1,453,831 | -0.10(-0.13%) |
Jul 06, 2010 | 74.32 | 74.49 | 74.25 | 74.46 | 795,234 | +0.23(+0.31%) |
Jul 02, 2010 | 74.23 | 74.34 | 74.20 | 74.23 | 842,609 | -0.10(-0.14%) |
Jul 01, 2010 | 74.43 | 74.50 | 74.28 | 74.34 | 1,070,828 | -0.04(-0.05%) |
Jun 30, 2010 | 74.42 | 74.45 | 74.23 | 74.38 | 1,515,241 | +0.01(+0.01%) |
Jun 29, 2010 | 74.32 | 74.38 | 74.19 | 74.37 | 676,222 | +0.36(+0.49%) |
Jun 25, 2010 | 74.01 | 74.06 | 73.84 | 74.01 | 740,802 | +0.10(+0.14%) |
Jun 24, 2010 | 74.06 | 74.12 | 73.85 | 73.90 | 1,171,263 | -0.06(-0.08%) |
Jun 23, 2010 | 73.75 | 74.02 | 73.75 | 73.97 | 481,791 | +0.19(+0.25%) |
Jun 22, 2010 | 73.70 | 73.83 | 73.60 | 73.78 | 807,629 | +0.08(+0.10%) |
Jun 21, 2010 | 73.49 | 73.70 | 73.38 | 73.70 | 1,003,638 | +0.16(+0.22%) |
Jun 18, 2010 | 73.54 | 73.75 | 73.53 | 73.54 | 914,210 | -0.12(-0.16%) |
Jun 17, 2010 | 73.47 | 73.75 | 73.47 | 73.66 | 1,119,078 | +0.17(+0.24%) |
Jun 16, 2010 | 73.32 | 73.50 | 73.32 | 73.49 | 943,199 | +0.11(+0.15%) |
Jun 15, 2010 | 73.41 | 73.47 | 73.27 | 73.38 | 1,272,942 | +0.00(+0.00%) |
Jun 14, 2010 | 73.26 | 73.38 | 73.14 | 73.38 | 865,444 | +0.10(+0.14%) |
Jun 11, 2010 | 73.26 | 73.43 | 73.21 | 73.27 | 637,259 | +0.04(+0.06%) |
Jun 10, 2010 | 73.34 | 73.39 | 73.20 | 73.23 | 223 | -0.22(-0.30%) |
Jun 09, 2010 | 73.37 | 73.48 | 73.28 | 73.45 | 777,175 | +0.04(+0.06%) |
Jun 08, 2010 | 73.48 | 73.54 | 73.41 | 73.41 | 917,603 | -0.08(-0.11%) |
Jun 07, 2010 | 73.21 | 73.50 | 73.21 | 73.50 | 601,372 | +0.22(+0.29%) |
Jun 04, 2010 | 73.28 | 73.38 | 73.17 | 73.28 | 1,968,761 | +0.19(+0.26%) |
Jun 03, 2010 | 73.04 | 73.17 | 72.98 | 73.09 | 1,775,442 | -0.03(-0.05%) |
Jun 02, 2010 | 73.23 | 73.25 | 73.12 | 73.13 | 1,790,351 | -0.08(-0.10%) |
Jun 01, 2010 | 73.05 | 73.24 | 73.02 | 73.20 | 2,476,493 | +0.12(+0.16%) |
May 28, 2010 | 73.08 | 73.15 | 72.99 | 73.08 | 953,007 | +0.08(+0.10%) |
May 27, 2010 | 73.06 | 73.06 | 72.85 | 73.01 | 1,551,156 | -0.17(-0.24%) |
May 26, 2010 | 73.22 | 73.24 | 73.08 | 73.18 | 1,281,978 | -0.08(-0.11%) |
May 25, 2010 | 73.35 | 73.47 | 73.24 | 73.26 | 1,670,037 | +0.09(+0.12%) |
May 24, 2010 | 73.22 | 73.28 | 73.16 | 73.17 | 1,913,042 | -0.04(-0.06%) |
May 21, 2010 | 73.12 | 73.26 | 72.98 | 73.22 | 1,516,102 | +0.31(+0.43%) |
May 20, 2010 | 72.99 | 73.01 | 72.80 | 72.90 | 157 | -0.06(-0.09%) |
May 19, 2010 | 72.95 | 73.03 | 72.83 | 72.97 | 834,978 | +0.03(+0.05%) |
May 18, 2010 | 72.79 | 72.97 | 72.70 | 72.93 | 827,847 | +0.25(+0.34%) |
May 17, 2010 | 72.68 | 72.93 | 72.63 | 72.68 | 452,503 | -0.06(-0.08%) |
May 14, 2010 | 72.74 | 72.84 | 72.58 | 72.74 | 846,938 | +0.26(+0.36%) |
May 13, 2010 | 72.51 | 72.54 | 72.36 | 72.48 | 510,065 | +0.10(+0.14%) |
May 12, 2010 | 72.37 | 72.45 | 72.30 | 72.37 | 617,016 | -0.08(-0.11%) |
May 11, 2010 | 72.32 | 72.45 | 72.25 | 72.45 | 1,251 | +0.27(+0.37%) |
May 10, 2010 | 72.28 | 72.33 | 72.16 | 72.18 | 1,697,383 | -0.01(-0.01%) |
May 07, 2010 | 72.66 | 72.94 | 72.18 | 72.19 | 2,047,162 | -0.32(-0.44%) |
May 06, 2010 | 72.53 | 73.00 | 72.40 | 72.50 | 6,209 | +0.00(+0.00%) |
May 05, 2010 | 72.47 | 72.52 | 72.40 | 72.50 | 958,076 | +0.05(+0.07%) |
May 04, 2010 | 72.41 | 72.47 | 72.29 | 72.45 | 998,235 | +0.29(+0.40%) |