Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.05 | 75.31 | 74.18 | 74.97 | 10,319,683 | +0.22(+0.30%) |
Jul 29, 2010 | 75.36 | 75.62 | 74.24 | 74.75 | 6,288 | -0.36(-0.47%) |
Jul 28, 2010 | 75.11 | 75.53 | 74.67 | 75.11 | 1,753 | +0.00(+0.00%) |
Jul 27, 2010 | 75.11 | 75.42 | 74.68 | 75.11 | 12,029 | +0.13(+0.17%) |
Jul 26, 2010 | 74.85 | 74.99 | 74.24 | 74.98 | 8,857,374 | +0.02(+0.02%) |
Jul 23, 2010 | 74.33 | 75.21 | 74.16 | 74.96 | 8,696,399 | +0.53(+0.71%) |
Jul 22, 2010 | 73.76 | 74.61 | 73.60 | 74.43 | 87,627 | +1.28(+1.76%) |
Jul 21, 2010 | 73.83 | 73.87 | 72.77 | 73.15 | 14,754,378 | -0.75(-1.01%) |
Jul 20, 2010 | 73.89 | 73.90 | 71.78 | 73.89 | 27,976,038 | -1.89(-2.50%) |
Jul 19, 2010 | 75.13 | 76.13 | 74.96 | 75.79 | 14,317,609 | +1.03(+1.37%) |
Jul 16, 2010 | 74.76 | 76.00 | 74.65 | 74.76 | 11,992,896 | -1.17(-1.55%) |
Jul 15, 2010 | 75.83 | 76.45 | 75.65 | 75.93 | 10,595,411 | -0.40(-0.52%) |
Jul 14, 2010 | 75.51 | 76.84 | 75.41 | 76.33 | 55,191 | +0.14(+0.18%) |
Jul 13, 2010 | 76.19 | 76.48 | 75.14 | 76.19 | 51,909 | +1.06(+1.41%) |
Jul 12, 2010 | 74.37 | 75.23 | 74.25 | 75.13 | 7,204,572 | +0.41(+0.55%) |
Jul 09, 2010 | 74.72 | 74.86 | 74.33 | 74.72 | 6,676,402 | -0.01(-0.01%) |
Jul 08, 2010 | 74.37 | 74.83 | 74.01 | 74.72 | 30,254 | +0.57(+0.76%) |
Jul 07, 2010 | 72.10 | 74.23 | 72.10 | 74.16 | 12,142,638 | +2.07(+2.87%) |
Jul 06, 2010 | 72.16 | 72.77 | 71.34 | 72.09 | 11,258 | +0.93(+1.31%) |
Jul 02, 2010 | 71.16 | 71.99 | 70.43 | 71.16 | 11,053,651 | -0.12(-0.16%) |
Jul 01, 2010 | 71.27 | 72.53 | 71.01 | 71.27 | 16,684,067 | -0.83(-1.15%) |
Jun 30, 2010 | 72.10 | 73.12 | 71.82 | 72.10 | 41,790 | -0.81(-1.11%) |
Jun 29, 2010 | 72.87 | 74.97 | 72.48 | 72.91 | 63,341 | -1.32(-1.78%) |
Jun 25, 2010 | 74.23 | 75.38 | 74.23 | 74.23 | 17,846,156 | -0.62(-0.83%) |
Jun 24, 2010 | 74.85 | 75.75 | 74.57 | 74.85 | 46,222 | -1.12(-1.48%) |
Jun 23, 2010 | 75.47 | 76.77 | 75.38 | 75.97 | 11,253 | +0.47(+0.63%) |
Jun 22, 2010 | 76.13 | 76.77 | 75.37 | 75.50 | 17,122 | -0.79(-1.03%) |
Jun 21, 2010 | 76.74 | 77.04 | 76.04 | 76.29 | 11,744,481 | +0.29(+0.38%) |
Jun 18, 2010 | 76.00 | 76.64 | 75.99 | 76.00 | 16,409,164 | -0.48(-0.63%) |
Jun 17, 2010 | 75.95 | 76.51 | 75.83 | 76.48 | 6,997 | +0.37(+0.48%) |
Jun 16, 2010 | 76.11 | 76.31 | 74.94 | 76.11 | 10,962,128 | +0.33(+0.43%) |
Jun 15, 2010 | 75.79 | 75.88 | 74.96 | 75.79 | 6,391 | +0.75(+1.00%) |
Jun 14, 2010 | 75.03 | 75.89 | 75.03 | 75.03 | 11,564,854 | +0.03(+0.04%) |
Jun 11, 2010 | 74.00 | 75.21 | 73.83 | 75.00 | 9,979,320 | +0.45(+0.60%) |
Jun 10, 2010 | 74.55 | 74.87 | 73.46 | 74.55 | 89,805 | +2.21(+3.05%) |
Jun 09, 2010 | 72.89 | 73.48 | 72.16 | 72.35 | 13,350,259 | +0.11(+0.15%) |
Jun 08, 2010 | 72.56 | 72.67 | 71.72 | 72.24 | 2,579 | -0.24(-0.33%) |
Jun 07, 2010 | 73.32 | 73.49 | 72.48 | 72.48 | 11,904,649 | -0.67(-0.92%) |
Jun 04, 2010 | 73.15 | 74.22 | 72.80 | 73.15 | 16,559,055 | -1.56(-2.09%) |
Jun 03, 2010 | 74.60 | 74.87 | 73.84 | 74.72 | 11,380,420 | +0.32(+0.43%) |
Jun 02, 2010 | 72.90 | 74.45 | 72.61 | 74.40 | 614 | +1.79(+2.47%) |
Jun 01, 2010 | 73.14 | 74.09 | 72.52 | 72.60 | 12,219,872 | -0.54(-0.73%) |
May 28, 2010 | 73.14 | 73.74 | 72.58 | 73.14 | 12,711,353 | -0.66(-0.89%) |
May 27, 2010 | 73.02 | 73.80 | 72.86 | 73.80 | 13,231,096 | +1.85(+2.56%) |
May 26, 2010 | 72.93 | 73.54 | 71.82 | 71.96 | 6,691 | -0.75(-1.04%) |
May 25, 2010 | 70.93 | 72.96 | 70.93 | 72.71 | 7,185 | +0.04(+0.06%) |
May 24, 2010 | 73.14 | 73.59 | 72.43 | 72.67 | 11,762,918 | -0.57(-0.77%) |
May 21, 2010 | 71.33 | 73.35 | 70.89 | 73.23 | 21,646,194 | -1.09(-1.47%) |
May 20, 2010 | 74.29 | 74.72 | 72.22 | 74.33 | 2,851 | -0.92(-1.22%) |
May 19, 2010 | 75.54 | 76.20 | 74.64 | 75.24 | 14,847,559 | -0.64(-0.84%) |
May 18, 2010 | 76.64 | 77.07 | 75.85 | 75.88 | 160,457 | -0.29(-0.38%) |
May 17, 2010 | 76.31 | 76.94 | 75.15 | 76.17 | 15,283,034 | -0.44(-0.57%) |
May 14, 2010 | 76.60 | 76.88 | 75.56 | 76.60 | 16,989,692 | -0.17(-0.22%) |
May 13, 2010 | 76.45 | 77.72 | 76.41 | 76.77 | 17,978,686 | -0.70(-0.90%) |
May 12, 2010 | 74.25 | 77.57 | 74.16 | 77.47 | 28,473,586 | +3.38(+4.56%) |
May 11, 2010 | 74.57 | 74.99 | 74.01 | 74.09 | 11,129,753 | +0.36(+0.49%) |
May 10, 2010 | 73.51 | 73.81 | 73.20 | 73.73 | 14,494,896 | +2.44(+3.42%) |
May 07, 2010 | 72.03 | 72.63 | 70.07 | 71.30 | 18,128,164 | +1.13(+1.61%) |
May 06, 2010 | 72.52 | 74.70 | 67.73 | 70.17 | 5,180 | -3.89(-5.26%) |
May 05, 2010 | 74.09 | 74.49 | 73.72 | 74.06 | 10,450,912 | -0.38(-0.52%) |
May 04, 2010 | 74.89 | 74.92 | 73.55 | 74.45 | 14,258,128 | -0.86(-1.14%) |