Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 68.59 | 69.17 | 67.93 | 68.59 | 846,701 | -0.67(-0.96%) |
Jul 29, 2010 | 70.55 | 71.92 | 68.57 | 69.26 | 918,318 | -0.75(-1.07%) |
Jul 28, 2010 | 70.01 | 71.58 | 69.64 | 70.01 | 616 | -1.03(-1.45%) |
Jul 27, 2010 | 71.03 | 71.56 | 67.16 | 71.03 | 441 | +4.10(+6.12%) |
Jul 26, 2010 | 64.11 | 67.47 | 63.96 | 66.94 | 1,032,849 | +3.07(+4.81%) |
Jul 23, 2010 | 61.96 | 63.88 | 61.48 | 63.87 | 826,205 | +1.79(+2.89%) |
Jul 22, 2010 | 60.35 | 62.37 | 60.35 | 62.08 | 494,607 | +2.66(+4.48%) |
Jul 21, 2010 | 61.25 | 61.59 | 59.21 | 59.41 | 499,515 | -1.51(-2.48%) |
Jul 20, 2010 | 59.18 | 60.96 | 58.86 | 60.92 | 539,170 | +0.69(+1.14%) |
Jul 19, 2010 | 61.12 | 61.12 | 59.49 | 60.24 | 458,182 | -0.46(-0.75%) |
Jul 16, 2010 | 60.69 | 62.31 | 60.55 | 60.69 | 727,678 | -2.17(-3.45%) |
Jul 15, 2010 | 64.36 | 64.36 | 61.40 | 62.86 | 876,559 | -1.28(-1.99%) |
Jul 14, 2010 | 64.81 | 64.85 | 63.49 | 64.14 | 618,976 | -0.81(-1.25%) |
Jul 13, 2010 | 63.82 | 65.33 | 63.82 | 64.95 | 730,395 | +1.99(+3.17%) |
Jul 12, 2010 | 63.29 | 63.90 | 62.36 | 62.96 | 261,164 | -0.65(-1.02%) |
Jul 09, 2010 | 63.61 | 63.88 | 62.01 | 63.61 | 471,871 | +1.26(+2.02%) |
Jul 08, 2010 | 61.05 | 62.56 | 60.75 | 62.35 | 835,464 | +1.73(+2.86%) |
Jul 07, 2010 | 58.08 | 60.79 | 57.96 | 60.61 | 524,008 | +2.55(+4.39%) |
Jul 06, 2010 | 58.07 | 60.09 | 57.24 | 58.07 | 1,308 | -0.44(-0.74%) |
Jul 02, 2010 | 58.50 | 59.42 | 57.54 | 58.50 | 868,543 | +0.69(+1.19%) |
Jul 01, 2010 | 58.58 | 59.68 | 56.25 | 57.82 | 1,062,042 | -1.04(-1.76%) |
Jun 30, 2010 | 59.56 | 59.80 | 58.48 | 58.85 | 899,884 | -0.99(-1.65%) |
Jun 29, 2010 | 59.84 | 63.28 | 59.47 | 59.84 | 267 | -4.97(-7.67%) |
Jun 25, 2010 | 64.81 | 65.13 | 63.09 | 64.81 | 445,460 | +1.62(+2.56%) |
Jun 24, 2010 | 65.72 | 65.72 | 62.87 | 63.19 | 833,435 | -2.90(-4.38%) |
Jun 23, 2010 | 66.89 | 67.02 | 65.49 | 66.09 | 357,440 | -0.82(-1.23%) |
Jun 22, 2010 | 68.31 | 68.76 | 66.82 | 66.91 | 390,120 | -1.46(-2.14%) |
Jun 21, 2010 | 68.42 | 68.86 | 67.92 | 68.37 | 708,930 | +0.82(+1.22%) |
Jun 18, 2010 | 67.55 | 68.08 | 67.28 | 67.55 | 433,335 | -0.41(-0.60%) |
Jun 17, 2010 | 68.32 | 68.51 | 66.97 | 67.95 | 719,681 | +0.03(+0.04%) |
Jun 16, 2010 | 66.08 | 68.09 | 66.08 | 67.93 | 657,513 | +1.01(+1.51%) |
Jun 15, 2010 | 65.85 | 67.11 | 65.54 | 66.92 | 456,577 | +1.65(+2.52%) |
Jun 14, 2010 | 67.26 | 67.98 | 65.13 | 65.27 | 752,497 | -1.09(-1.65%) |
Jun 11, 2010 | 65.22 | 66.44 | 65.03 | 66.37 | 339,323 | +0.46(+0.71%) |
Jun 10, 2010 | 64.61 | 66.03 | 63.84 | 65.90 | 447,575 | +2.61(+4.12%) |
Jun 09, 2010 | 64.76 | 65.51 | 63.00 | 63.30 | 394,627 | -1.19(-1.85%) |
Jun 08, 2010 | 63.98 | 64.74 | 62.53 | 64.49 | 433,144 | +0.50(+0.79%) |
Jun 07, 2010 | 66.43 | 67.38 | 63.96 | 63.98 | 602,534 | -2.05(-3.11%) |
Jun 04, 2010 | 66.04 | 68.15 | 65.91 | 66.04 | 450,822 | -2.75(-4.00%) |
Jun 03, 2010 | 68.53 | 69.52 | 68.10 | 68.79 | 369,830 | -0.02(-0.03%) |
Jun 02, 2010 | 66.94 | 68.88 | 66.16 | 68.81 | 537,584 | +2.24(+3.36%) |
Jun 01, 2010 | 68.74 | 69.25 | 66.46 | 66.57 | 684,721 | -2.82(-4.06%) |
May 28, 2010 | 69.39 | 71.19 | 69.11 | 69.39 | 597,179 | -1.97(-2.76%) |
May 27, 2010 | 68.62 | 71.38 | 68.36 | 71.35 | 620,105 | +3.93(+5.83%) |
May 26, 2010 | 67.74 | 68.89 | 67.02 | 67.42 | 448,752 | +0.21(+0.32%) |
May 25, 2010 | 66.69 | 67.31 | 64.69 | 67.21 | 769,307 | -0.62(-0.91%) |
May 24, 2010 | 70.11 | 70.39 | 67.79 | 67.83 | 428,360 | -2.76(-3.91%) |
May 21, 2010 | 67.67 | 70.79 | 66.93 | 70.59 | 533,654 | +1.55(+2.24%) |
May 20, 2010 | 69.61 | 71.38 | 68.97 | 69.04 | 1,127 | -3.60(-4.96%) |
May 19, 2010 | 71.48 | 73.03 | 70.89 | 72.64 | 621,228 | +0.72(+1.00%) |
May 18, 2010 | 75.45 | 75.86 | 71.67 | 71.93 | 476,635 | -2.59(-3.47%) |
May 17, 2010 | 74.99 | 75.82 | 72.71 | 74.51 | 389,022 | -0.17(-0.23%) |
May 14, 2010 | 74.69 | 76.69 | 74.04 | 74.69 | 329,374 | -2.63(-3.41%) |
May 13, 2010 | 78.00 | 78.87 | 77.32 | 77.32 | 274,389 | -1.11(-1.42%) |
May 12, 2010 | 77.06 | 78.52 | 76.51 | 78.43 | 341,883 | +1.92(+2.51%) |
May 11, 2010 | 77.20 | 77.66 | 76.22 | 76.52 | 341,882 | -0.85(-1.10%) |
May 10, 2010 | 75.39 | 77.43 | 75.26 | 77.37 | 724,936 | +5.62(+7.83%) |
May 07, 2010 | 75.22 | 75.29 | 71.44 | 71.75 | 922,667 | -3.59(-4.77%) |
May 06, 2010 | 78.38 | 79.56 | 70.89 | 75.34 | 1,124,586 | -4.45(-5.58%) |
May 05, 2010 | 79.76 | 81.15 | 78.37 | 79.80 | 754,886 | -1.32(-1.62%) |
May 04, 2010 | 81.33 | 81.73 | 80.19 | 81.12 | 566,760 | -1.52(-1.84%) |