Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.21 | 75.48 | 74.34 | 75.14 | 10,297,338 | +0.22(+0.30%) |
Jul 29, 2010 | 75.52 | 75.78 | 74.40 | 74.92 | 6,274 | -0.36(-0.47%) |
Jul 28, 2010 | 75.27 | 75.69 | 74.83 | 75.27 | 1,749 | +0.00(+0.00%) |
Jul 27, 2010 | 75.27 | 75.59 | 74.84 | 75.27 | 12,003 | +0.13(+0.17%) |
Jul 26, 2010 | 75.01 | 75.16 | 74.40 | 75.14 | 8,838,195 | +0.02(+0.02%) |
Jul 23, 2010 | 74.49 | 75.37 | 74.32 | 75.13 | 8,677,568 | +0.53(+0.71%) |
Jul 22, 2010 | 73.92 | 74.77 | 73.76 | 74.59 | 87,437 | +1.29(+1.76%) |
Jul 21, 2010 | 73.99 | 74.03 | 72.93 | 73.31 | 14,722,430 | -0.75(-1.01%) |
Jul 20, 2010 | 74.06 | 74.06 | 71.94 | 74.06 | 27,915,460 | -1.90(-2.50%) |
Jul 19, 2010 | 75.30 | 76.30 | 75.12 | 75.95 | 14,286,606 | +1.03(+1.37%) |
Jul 16, 2010 | 74.92 | 76.16 | 74.82 | 74.92 | 11,966,927 | -1.18(-1.55%) |
Jul 15, 2010 | 76.00 | 76.61 | 75.81 | 76.10 | 10,572,468 | -0.40(-0.52%) |
Jul 14, 2010 | 75.68 | 77.01 | 75.57 | 76.50 | 55,071 | +0.14(+0.18%) |
Jul 13, 2010 | 76.35 | 76.65 | 75.31 | 76.35 | 51,797 | +1.06(+1.41%) |
Jul 12, 2010 | 74.53 | 75.39 | 74.41 | 75.30 | 7,188,971 | +0.42(+0.55%) |
Jul 09, 2010 | 74.88 | 75.02 | 74.49 | 74.88 | 6,661,946 | -0.01(-0.01%) |
Jul 08, 2010 | 74.53 | 74.99 | 74.17 | 74.89 | 30,188 | +0.57(+0.76%) |
Jul 07, 2010 | 72.25 | 74.39 | 72.25 | 74.32 | 12,116,345 | +2.07(+2.87%) |
Jul 06, 2010 | 72.32 | 72.93 | 71.49 | 72.25 | 11,234 | +0.94(+1.31%) |
Jul 02, 2010 | 71.31 | 72.15 | 70.58 | 71.31 | 11,029,716 | -0.12(-0.16%) |
Jul 01, 2010 | 71.43 | 72.69 | 71.16 | 71.43 | 16,647,940 | -0.83(-1.15%) |
Jun 30, 2010 | 72.26 | 73.28 | 71.98 | 72.26 | 41,699 | -0.81(-1.11%) |
Jun 29, 2010 | 73.03 | 75.14 | 72.63 | 73.07 | 63,204 | -1.32(-1.78%) |
Jun 25, 2010 | 74.39 | 75.54 | 74.39 | 74.39 | 17,807,512 | -0.63(-0.83%) |
Jun 24, 2010 | 75.01 | 75.92 | 74.73 | 75.01 | 46,122 | -1.12(-1.48%) |
Jun 23, 2010 | 75.64 | 76.93 | 75.54 | 76.14 | 11,228 | +0.47(+0.63%) |
Jun 22, 2010 | 76.29 | 76.93 | 75.53 | 75.66 | 17,085 | -0.79(-1.03%) |
Jun 21, 2010 | 76.90 | 77.21 | 76.20 | 76.45 | 11,719,049 | +0.29(+0.38%) |
Jun 18, 2010 | 76.16 | 76.81 | 76.15 | 76.16 | 16,373,632 | -0.49(-0.63%) |
Jun 17, 2010 | 76.11 | 76.68 | 75.99 | 76.65 | 6,982 | +0.37(+0.48%) |
Jun 16, 2010 | 76.28 | 76.47 | 75.10 | 76.28 | 10,938,391 | +0.33(+0.43%) |
Jun 15, 2010 | 75.95 | 76.04 | 75.12 | 75.95 | 6,377 | +0.75(+1.00%) |
Jun 14, 2010 | 75.20 | 76.06 | 75.19 | 75.20 | 11,539,812 | +0.03(+0.04%) |
Jun 11, 2010 | 74.16 | 75.37 | 73.99 | 75.17 | 9,957,711 | +0.45(+0.60%) |
Jun 10, 2010 | 74.72 | 75.03 | 73.62 | 74.72 | 89,611 | +2.21(+3.05%) |
Jun 09, 2010 | 73.05 | 73.64 | 72.32 | 72.50 | 13,321,351 | +0.11(+0.15%) |
Jun 08, 2010 | 72.72 | 72.83 | 71.87 | 72.40 | 2,573 | -0.24(-0.33%) |
Jun 07, 2010 | 73.48 | 73.65 | 72.64 | 72.64 | 11,878,871 | -0.67(-0.92%) |
Jun 04, 2010 | 73.31 | 74.38 | 72.95 | 73.31 | 16,523,198 | -1.57(-2.09%) |
Jun 03, 2010 | 74.76 | 75.03 | 74.00 | 74.88 | 11,355,777 | +0.32(+0.43%) |
Jun 02, 2010 | 73.06 | 74.61 | 72.77 | 74.56 | 613 | +1.80(+2.47%) |
Jun 01, 2010 | 73.30 | 74.25 | 72.68 | 72.76 | 12,193,411 | -0.54(-0.73%) |
May 28, 2010 | 73.30 | 73.90 | 72.73 | 73.30 | 12,683,828 | -0.66(-0.89%) |
May 27, 2010 | 73.18 | 73.96 | 73.01 | 73.96 | 13,202,446 | +1.85(+2.56%) |
May 26, 2010 | 73.08 | 73.70 | 71.98 | 72.11 | 6,676 | -0.75(-1.04%) |
May 25, 2010 | 71.08 | 73.12 | 71.08 | 72.87 | 7,170 | +0.04(+0.06%) |
May 24, 2010 | 73.30 | 73.74 | 72.59 | 72.83 | 11,737,447 | -0.57(-0.77%) |
May 21, 2010 | 71.49 | 73.50 | 71.04 | 73.39 | 21,599,322 | -1.09(-1.47%) |
May 20, 2010 | 74.45 | 74.88 | 72.38 | 74.49 | 2,845 | -0.92(-1.22%) |
May 19, 2010 | 75.71 | 76.37 | 74.80 | 75.41 | 14,815,409 | -0.64(-0.84%) |
May 18, 2010 | 76.81 | 77.24 | 76.02 | 76.04 | 160,110 | -0.29(-0.38%) |
May 17, 2010 | 76.47 | 77.10 | 75.31 | 76.33 | 15,249,941 | -0.44(-0.57%) |
May 14, 2010 | 76.77 | 77.05 | 75.73 | 76.77 | 16,952,902 | -0.17(-0.22%) |
May 13, 2010 | 76.62 | 77.89 | 76.57 | 76.94 | 17,939,756 | -0.70(-0.90%) |
May 12, 2010 | 74.41 | 77.74 | 74.32 | 77.64 | 28,411,932 | +3.39(+4.56%) |
May 11, 2010 | 74.73 | 75.15 | 74.17 | 74.25 | 11,105,653 | +0.36(+0.49%) |
May 10, 2010 | 73.67 | 73.97 | 73.36 | 73.89 | 14,463,509 | +2.44(+3.42%) |
May 07, 2010 | 72.19 | 72.79 | 70.22 | 71.45 | 18,088,910 | +1.13(+1.61%) |
May 06, 2010 | 72.68 | 74.86 | 67.88 | 70.32 | 5,169 | -3.89(-5.24%) |
May 05, 2010 | 74.24 | 74.63 | 73.86 | 74.21 | 10,430,637 | -0.38(-0.52%) |
May 04, 2010 | 75.04 | 75.06 | 73.69 | 74.59 | 14,230,466 | -0.86(-1.14%) |