Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 79.40 | 81.55 | 78.30 | 81.41 | 12,327,713 | +2.21(+2.79%) |
Jul 29, 2010 | 80.09 | 80.46 | 77.64 | 79.20 | 9,206,057 | -0.20(-0.25%) |
Jul 28, 2010 | 80.78 | 81.18 | 78.88 | 79.40 | 7,746,641 | -1.67(-2.06%) |
Jul 27, 2010 | 80.73 | 81.99 | 80.11 | 81.07 | 10,736,985 | +0.70(+0.87%) |
Jul 26, 2010 | 78.87 | 80.87 | 78.30 | 80.37 | 13,920,071 | +2.31(+2.96%) |
Jul 23, 2010 | 75.40 | 78.22 | 74.50 | 78.06 | 13,315,132 | +3.61(+4.85%) |
Jul 22, 2010 | 76.38 | 76.46 | 72.30 | 74.45 | 19,748,036 | +1.14(+1.56%) |
Jul 21, 2010 | 74.98 | 76.58 | 73.00 | 73.31 | 18,673,782 | -0.73(-0.99%) |
Jul 20, 2010 | 71.26 | 74.23 | 70.75 | 74.04 | 9,708,129 | +1.14(+1.56%) |
Jul 19, 2010 | 71.67 | 73.39 | 70.38 | 72.90 | 15,396,754 | -0.63(-0.86%) |
Jul 16, 2010 | 75.23 | 75.70 | 73.29 | 73.53 | 10,384,835 | -2.11(-2.79%) |
Jul 15, 2010 | 75.01 | 75.86 | 74.11 | 75.64 | 8,523,964 | +0.61(+0.81%) |
Jul 14, 2010 | 75.14 | 75.48 | 73.99 | 75.03 | 9,497,129 | +0.65(+0.87%) |
Jul 13, 2010 | 72.16 | 74.80 | 71.39 | 74.38 | 13,437,823 | +3.65(+5.16%) |
Jul 12, 2010 | 70.68 | 71.78 | 70.35 | 70.73 | 8,274,835 | -0.47(-0.66%) |
Jul 09, 2010 | 70.20 | 71.84 | 70.08 | 71.20 | 14,952,036 | -1.23(-1.70%) |
Jul 08, 2010 | 73.30 | 73.75 | 71.10 | 72.43 | 11,395,795 | +0.06(+0.08%) |
Jul 07, 2010 | 67.52 | 72.44 | 67.25 | 72.37 | 12,805,926 | +4.92(+7.29%) |
Jul 06, 2010 | 69.20 | 70.06 | 66.85 | 67.45 | 9,658,965 | -0.10(-0.15%) |
Jul 02, 2010 | 69.38 | 69.41 | 67.16 | 67.55 | 6,302,914 | -1.00(-1.46%) |
Jul 01, 2010 | 69.35 | 69.88 | 65.90 | 68.55 | 11,541,416 | +0.47(+0.69%) |
Jun 30, 2010 | 67.98 | 70.35 | 67.68 | 68.08 | 15,191,016 | +0.51(+0.75%) |
Jun 29, 2010 | 71.86 | 72.88 | 66.44 | 67.57 | 24,149,060 | -8.53(-11.21%) |
Jun 25, 2010 | 74.26 | 76.28 | 73.39 | 76.10 | 8,867,603 | +2.30(+3.12%) |
Jun 24, 2010 | 75.90 | 75.91 | 73.52 | 73.80 | 10,589,915 | -2.39(-3.14%) |
Jun 23, 2010 | 75.93 | 76.62 | 74.25 | 76.19 | 9,862,370 | +0.51(+0.67%) |
Jun 22, 2010 | 77.42 | 77.52 | 75.07 | 75.68 | 12,319,429 | -0.68(-0.89%) |
Jun 21, 2010 | 77.09 | 78.59 | 75.65 | 76.36 | 20,498,258 | +2.27(+3.06%) |
Jun 18, 2010 | 72.37 | 74.88 | 71.60 | 74.09 | 12,010,673 | +1.62(+2.23%) |
Jun 17, 2010 | 75.33 | 75.35 | 71.92 | 72.47 | 11,769,448 | -2.34(-3.13%) |
Jun 16, 2010 | 74.94 | 76.73 | 74.42 | 74.81 | 9,774,567 | -0.56(-0.74%) |
Jun 15, 2010 | 73.50 | 75.40 | 73.20 | 75.37 | 8,254,093 | +2.44(+3.35%) |
Jun 14, 2010 | 74.23 | 74.95 | 72.80 | 72.93 | 8,254,078 | +0.08(+0.11%) |
Jun 11, 2010 | 71.44 | 73.35 | 71.22 | 72.85 | 8,574,809 | +0.22(+0.30%) |
Jun 10, 2010 | 69.14 | 72.72 | 68.42 | 72.63 | 15,010,933 | +5.23(+7.76%) |
Jun 09, 2010 | 72.30 | 72.34 | 66.85 | 67.40 | 14,858,946 | -3.09(-4.38%) |
Jun 08, 2010 | 71.03 | 71.72 | 68.71 | 70.49 | 10,844,285 | +0.68(+0.97%) |
Jun 07, 2010 | 74.04 | 74.23 | 69.23 | 69.81 | 10,277,604 | -3.39(-4.63%) |
Jun 04, 2010 | 75.60 | 76.24 | 73.15 | 73.20 | 9,173,737 | -3.46(-4.52%) |
Jun 03, 2010 | 77.32 | 77.97 | 74.92 | 76.66 | 14,224,307 | +0.68(+0.90%) |
Jun 02, 2010 | 74.66 | 76.00 | 73.37 | 75.98 | 9,397,566 | +2.42(+3.29%) |
Jun 01, 2010 | 72.84 | 75.60 | 72.13 | 73.56 | 11,876,776 | +0.35(+0.48%) |
May 28, 2010 | 73.50 | 74.20 | 72.12 | 73.21 | 10,417,050 | -0.29(-0.39%) |
May 27, 2010 | 70.49 | 73.51 | 69.56 | 73.50 | 14,034,674 | +5.91(+8.74%) |
May 26, 2010 | 71.76 | 72.10 | 67.57 | 67.59 | 12,458,144 | -1.49(-2.16%) |
May 25, 2010 | 67.18 | 69.45 | 66.43 | 69.08 | 15,871,847 | -1.92(-2.71%) |
May 24, 2010 | 72.45 | 73.35 | 70.94 | 71.00 | 10,658,786 | +0.15(+0.22%) |
May 21, 2010 | 66.18 | 71.63 | 66.03 | 70.85 | 20,719,772 | +3.27(+4.84%) |
May 20, 2010 | 67.26 | 69.62 | 66.82 | 67.58 | 15,728,054 | -2.55(-3.64%) |
May 19, 2010 | 70.20 | 71.98 | 68.36 | 70.13 | 13,577,890 | -1.44(-2.01%) |
May 18, 2010 | 74.72 | 75.25 | 71.42 | 71.57 | 12,488,733 | -1.61(-2.20%) |
May 17, 2010 | 74.14 | 75.10 | 71.64 | 73.18 | 15,382,060 | -0.80(-1.08%) |
May 14, 2010 | 73.92 | 74.81 | 72.28 | 73.98 | 19,573,960 | -1.66(-2.19%) |
May 13, 2010 | 80.92 | 82.29 | 75.00 | 75.64 | 58,799,332 | -2.57(-3.28%) |
May 12, 2010 | 74.26 | 78.36 | 72.82 | 78.21 | 41,762,216 | +6.79(+9.51%) |
May 11, 2010 | 68.50 | 71.67 | 68.12 | 71.42 | 209,330,000 | +1.94(+2.79%) |
May 10, 2010 | 68.23 | 69.48 | 66.74 | 69.48 | 17,209,500 | +5.53(+8.65%) |
May 07, 2010 | 66.69 | 67.12 | 63.00 | 63.95 | 17,065,010 | -2.85(-4.27%) |
May 06, 2010 | 68.52 | 69.46 | 62.50 | 66.80 | 17,336,950 | -2.15(-3.12%) |
May 05, 2010 | 67.85 | 69.89 | 67.15 | 68.95 | 14,360,670 | -0.35(-0.50%) |
May 04, 2010 | 70.21 | 70.30 | 68.66 | 69.30 | 12,903,670 | -1.60(-2.26%) |