Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 73.81 | 74.33 | 73.75 | 73.81 | 165,716 | -0.08(-0.11%) |
Jul 29, 2010 | 73.97 | 74.20 | 73.73 | 73.90 | 169,740 | -0.31(-0.42%) |
Jul 28, 2010 | 73.69 | 74.25 | 73.69 | 74.20 | 239,729 | +0.32(+0.43%) |
Jul 27, 2010 | 73.64 | 73.92 | 73.61 | 73.89 | 301,305 | +0.28(+0.38%) |
Jul 26, 2010 | 73.52 | 73.69 | 73.43 | 73.61 | 248,008 | +0.03(+0.04%) |
Jul 23, 2010 | 73.65 | 73.69 | 73.57 | 73.58 | 208,861 | -0.04(-0.05%) |
Jul 22, 2010 | 73.61 | 73.65 | 73.54 | 73.62 | 163,438 | +0.08(+0.10%) |
Jul 21, 2010 | 73.52 | 73.54 | 73.45 | 73.54 | 192,907 | +0.11(+0.15%) |
Jul 20, 2010 | 73.44 | 73.49 | 73.38 | 73.43 | 115,424 | +0.09(+0.12%) |
Jul 19, 2010 | 73.43 | 73.43 | 73.27 | 73.33 | 147,673 | -0.06(-0.08%) |
Jul 16, 2010 | 73.39 | 73.41 | 73.31 | 73.39 | 130,697 | +0.01(+0.01%) |
Jul 15, 2010 | 73.26 | 73.38 | 73.19 | 73.38 | 235,792 | +0.17(+0.23%) |
Jul 14, 2010 | 73.07 | 73.22 | 73.03 | 73.22 | 204,707 | +0.12(+0.16%) |
Jul 13, 2010 | 73.15 | 73.19 | 73.10 | 73.10 | 104,999 | +0.06(+0.09%) |
Jul 12, 2010 | 73.15 | 73.15 | 72.99 | 73.03 | 133,862 | -0.00(-0.01%) |
Jul 09, 2010 | 73.04 | 73.14 | 73.00 | 73.04 | 109,073 | +0.02(+0.03%) |
Jul 08, 2010 | 73.12 | 73.12 | 73.00 | 73.02 | 124,887 | +0.01(+0.01%) |
Jul 07, 2010 | 72.98 | 73.10 | 72.91 | 73.01 | 122,857 | +0.14(+0.19%) |
Jul 06, 2010 | 72.86 | 73.01 | 72.79 | 72.87 | 291,239 | -0.06(-0.09%) |
Jul 02, 2010 | 72.93 | 73.05 | 72.89 | 72.93 | 136,729 | +0.08(+0.11%) |
Jul 01, 2010 | 72.89 | 72.91 | 72.77 | 72.86 | 226,730 | +0.07(+0.10%) |
Jun 30, 2010 | 72.69 | 72.88 | 72.69 | 72.78 | 143,470 | +0.09(+0.13%) |
Jun 29, 2010 | 72.73 | 72.73 | 72.62 | 72.69 | 162,557 | +0.05(+0.07%) |
Jun 25, 2010 | 72.64 | 72.73 | 72.54 | 72.64 | 151,465 | +0.06(+0.08%) |
Jun 24, 2010 | 72.61 | 72.63 | 72.55 | 72.59 | 114,231 | +0.00(+0.00%) |
Jun 23, 2010 | 72.55 | 72.61 | 72.55 | 72.59 | 135,539 | +0.01(+0.01%) |
Jun 22, 2010 | 72.64 | 72.64 | 72.54 | 72.58 | 118,583 | -0.02(-0.03%) |
Jun 21, 2010 | 72.62 | 72.66 | 72.50 | 72.60 | 154,904 | -0.01(-0.02%) |
Jun 18, 2010 | 72.62 | 72.64 | 72.56 | 72.62 | 75,028 | -0.06(-0.09%) |
Jun 17, 2010 | 72.53 | 72.68 | 72.53 | 72.68 | 120,950 | +0.10(+0.14%) |
Jun 16, 2010 | 72.62 | 72.62 | 72.53 | 72.58 | 126,983 | +0.05(+0.07%) |
Jun 15, 2010 | 72.64 | 72.64 | 72.53 | 72.53 | 85,422 | -0.09(-0.13%) |
Jun 14, 2010 | 72.82 | 72.82 | 72.50 | 72.62 | 186,364 | -0.11(-0.15%) |
Jun 11, 2010 | 72.83 | 72.83 | 72.73 | 72.73 | 68,809 | +0.01(+0.01%) |
Jun 10, 2010 | 72.97 | 72.97 | 72.73 | 72.73 | 185,138 | -0.20(-0.28%) |
Jun 09, 2010 | 72.96 | 72.96 | 72.87 | 72.93 | 110,437 | -0.03(-0.05%) |
Jun 08, 2010 | 72.99 | 72.99 | 72.87 | 72.97 | 172,719 | +0.09(+0.12%) |
Jun 07, 2010 | 72.99 | 73.00 | 72.87 | 72.87 | 91,946 | -0.01(-0.02%) |
Jun 04, 2010 | 72.89 | 73.01 | 72.85 | 72.89 | 131,123 | -0.10(-0.14%) |
Jun 03, 2010 | 73.07 | 73.07 | 72.96 | 72.99 | 124,597 | -0.01(-0.02%) |
Jun 02, 2010 | 73.03 | 73.03 | 72.94 | 73.00 | 124,809 | +0.03(+0.04%) |
Jun 01, 2010 | 73.02 | 73.05 | 72.92 | 72.97 | 200,024 | -0.06(-0.08%) |
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,337 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.91 | 72.97 | 190,826 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.14 | 72.84 | 73.11 | 199,641 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.14 | 150,651 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,344 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.93 | 135,557 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.93 | 72.81 | 72.93 | 126,212 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,719 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,982 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.77 | 72.59 | 72.64 | 207,647 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,494 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,941 | +0.09(+0.13%) |
May 12, 2010 | 72.68 | 72.68 | 72.46 | 72.55 | 102,614 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.63 | 72.48 | 72.57 | 145,730 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,139 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.40 | 72.40 | 102,727 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,334 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,388 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,955 | -0.05(-0.07%) |