Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 70.83 | 73.02 | 70.83 | 71.58 | 33,229 | +0.00(+0.00%) |
Jul 29, 2010 | 71.31 | 72.74 | 70.23 | 71.58 | 54,324 | +0.64(+0.90%) |
Jul 28, 2010 | 71.82 | 72.30 | 70.31 | 70.95 | 51,650 | -1.24(-1.71%) |
Jul 27, 2010 | 74.54 | 74.98 | 71.66 | 72.18 | 37,228 | -1.64(-2.22%) |
Jul 26, 2010 | 72.94 | 74.82 | 72.22 | 73.82 | 46,681 | +1.28(+1.76%) |
Jul 23, 2010 | 71.66 | 72.94 | 71.07 | 72.54 | 42,479 | +0.36(+0.50%) |
Jul 22, 2010 | 69.47 | 72.30 | 69.47 | 72.18 | 29,903 | +3.43(+4.99%) |
Jul 21, 2010 | 70.91 | 71.31 | 68.71 | 68.75 | 28,603 | -1.96(-2.77%) |
Jul 20, 2010 | 68.23 | 70.83 | 67.39 | 70.71 | 42,834 | +1.40(+2.01%) |
Jul 19, 2010 | 69.19 | 69.55 | 67.99 | 69.31 | 47,255 | +0.36(+0.52%) |
Jul 16, 2010 | 71.27 | 71.46 | 68.51 | 68.95 | 43,784 | -3.03(-4.21%) |
Jul 15, 2010 | 72.74 | 72.74 | 71.07 | 71.98 | 28,068 | -0.88(-1.20%) |
Jul 14, 2010 | 71.86 | 72.98 | 71.82 | 72.86 | 38,955 | +0.52(+0.72%) |
Jul 13, 2010 | 71.86 | 72.90 | 70.91 | 72.34 | 55,547 | +1.28(+1.80%) |
Jul 12, 2010 | 71.62 | 72.18 | 70.87 | 71.07 | 29,879 | -0.60(-0.84%) |
Jul 09, 2010 | 71.19 | 71.74 | 70.15 | 71.66 | 29,423 | +0.56(+0.79%) |
Jul 08, 2010 | 71.94 | 72.62 | 70.27 | 71.11 | 42,684 | +0.00(+0.00%) |
Jul 07, 2010 | 68.87 | 71.23 | 68.51 | 71.11 | 55,823 | +2.67(+3.91%) |
Jul 06, 2010 | 71.31 | 72.39 | 68.11 | 68.43 | 52,410 | -1.80(-2.56%) |
Jul 02, 2010 | 70.07 | 72.10 | 68.99 | 70.23 | 87,014 | +0.92(+1.32%) |
Jul 01, 2010 | 66.92 | 69.55 | 66.04 | 69.31 | 67,348 | +2.83(+4.26%) |
Jun 30, 2010 | 67.59 | 68.71 | 66.40 | 66.48 | 41,136 | -0.92(-1.36%) |
Jun 29, 2010 | 67.71 | 68.03 | 66.72 | 67.39 | 58,843 | -0.48(-0.71%) |
Jun 25, 2010 | 68.71 | 69.35 | 67.51 | 67.87 | 487,615 | -0.68(-0.99%) |
Jun 24, 2010 | 70.07 | 70.43 | 68.51 | 68.55 | 24,133 | -2.23(-3.16%) |
Jun 23, 2010 | 69.43 | 71.31 | 68.43 | 70.79 | 32,248 | +1.36(+1.95%) |
Jun 22, 2010 | 71.39 | 72.10 | 69.07 | 69.43 | 36,176 | -1.48(-2.08%) |
Jun 21, 2010 | 73.14 | 74.10 | 70.79 | 70.91 | 18,527 | -1.00(-1.39%) |
Jun 18, 2010 | 73.18 | 73.36 | 71.58 | 71.90 | 84,589 | -0.72(-0.99%) |
Jun 17, 2010 | 73.30 | 74.02 | 72.22 | 72.62 | 23,862 | -0.04(-0.05%) |
Jun 16, 2010 | 69.67 | 72.94 | 69.67 | 72.66 | 39,918 | +2.23(+3.17%) |
Jun 15, 2010 | 68.75 | 70.59 | 68.23 | 70.43 | 32,149 | +2.07(+3.04%) |
Jun 14, 2010 | 69.39 | 70.27 | 68.15 | 68.35 | 25,163 | -0.16(-0.23%) |
Jun 11, 2010 | 66.80 | 68.91 | 66.64 | 68.51 | 30,546 | +0.68(+1.00%) |
Jun 10, 2010 | 67.43 | 68.43 | 66.16 | 67.83 | 34,166 | +1.64(+2.47%) |
Jun 09, 2010 | 66.92 | 67.67 | 65.92 | 66.20 | 39,272 | -0.12(-0.18%) |
Jun 08, 2010 | 66.64 | 67.24 | 65.24 | 66.32 | 46,328 | -0.12(-0.18%) |
Jun 07, 2010 | 68.23 | 68.75 | 66.40 | 66.44 | 40,497 | -1.64(-2.40%) |
Jun 04, 2010 | 69.87 | 70.87 | 67.83 | 68.07 | 68,099 | -3.87(-5.38%) |
Jun 03, 2010 | 70.59 | 72.34 | 70.59 | 71.94 | 51,947 | +1.04(+1.46%) |
Jun 02, 2010 | 67.91 | 70.99 | 67.43 | 70.91 | 78,666 | +3.11(+4.59%) |
Jun 01, 2010 | 68.83 | 69.47 | 67.79 | 67.79 | 65,530 | -2.00(-2.86%) |
May 28, 2010 | 69.79 | 70.45 | 68.23 | 69.79 | 62,351 | +0.00(+0.00%) |
May 27, 2010 | 71.39 | 71.39 | 68.91 | 69.79 | 94,621 | +0.16(+0.23%) |
May 26, 2010 | 69.39 | 70.91 | 69.15 | 69.63 | 137,777 | +0.60(+0.87%) |
May 25, 2010 | 67.04 | 69.47 | 66.08 | 69.03 | 41,988 | +0.12(+0.17%) |
May 24, 2010 | 70.67 | 71.54 | 68.59 | 68.91 | 25,635 | -1.60(-2.26%) |
May 21, 2010 | 68.23 | 71.46 | 67.91 | 70.51 | 51,485 | +1.56(+2.26%) |
May 20, 2010 | 69.91 | 71.78 | 68.95 | 68.95 | 58,225 | -4.51(-6.14%) |
May 19, 2010 | 73.14 | 73.86 | 72.14 | 73.46 | 37,635 | -0.12(-0.16%) |
May 18, 2010 | 76.17 | 76.25 | 72.86 | 73.58 | 32,264 | -1.20(-1.60%) |
May 17, 2010 | 74.66 | 76.85 | 73.31 | 74.78 | 24,534 | +0.71(+0.96%) |
May 14, 2010 | 73.79 | 76.16 | 73.08 | 74.07 | 28,788 | -1.11(-1.47%) |
May 13, 2010 | 75.65 | 77.46 | 74.34 | 75.17 | 47,203 | -1.07(-1.40%) |
May 12, 2010 | 72.76 | 76.59 | 72.17 | 76.24 | 51,857 | +3.87(+5.35%) |
May 11, 2010 | 71.97 | 73.71 | 70.23 | 72.37 | 37,371 | +0.24(+0.33%) |
May 10, 2010 | 71.02 | 73.39 | 68.97 | 72.13 | 94,110 | +2.02(+2.87%) |
May 07, 2010 | 70.75 | 72.41 | 68.49 | 70.11 | 64,060 | -0.63(-0.89%) |
May 06, 2010 | 73.35 | 73.87 | 65.13 | 70.75 | 68,442 | -2.96(-4.02%) |
May 05, 2010 | 73.55 | 74.58 | 72.72 | 73.71 | 40,758 | -0.79(-1.06%) |
May 04, 2010 | 76.83 | 76.95 | 73.87 | 74.50 | 56,313 | -3.48(-4.46%) |