Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 74.47 | 74.74 | 73.61 | 74.40 | 10,399,558 | +0.22(+0.30%) |
Jul 29, 2010 | 74.78 | 75.04 | 73.67 | 74.18 | 6,337 | -0.35(-0.47%) |
Jul 28, 2010 | 74.53 | 74.95 | 74.10 | 74.53 | 1,767 | +0.00(+0.00%) |
Jul 27, 2010 | 74.53 | 74.85 | 74.10 | 74.53 | 12,122 | +0.13(+0.17%) |
Jul 26, 2010 | 74.27 | 74.42 | 73.67 | 74.40 | 8,925,931 | +0.02(+0.02%) |
Jul 23, 2010 | 73.76 | 74.63 | 73.59 | 74.39 | 8,763,710 | +0.53(+0.71%) |
Jul 22, 2010 | 73.19 | 74.04 | 73.04 | 73.86 | 88,305 | +1.27(+1.76%) |
Jul 21, 2010 | 73.26 | 73.30 | 72.21 | 72.59 | 14,868,578 | -0.74(-1.01%) |
Jul 20, 2010 | 73.33 | 73.33 | 71.23 | 73.33 | 28,192,574 | -1.88(-2.50%) |
Jul 19, 2010 | 74.56 | 75.55 | 74.38 | 75.20 | 14,428,428 | +1.02(+1.37%) |
Jul 16, 2010 | 74.18 | 75.41 | 74.08 | 74.18 | 12,085,722 | -1.16(-1.55%) |
Jul 15, 2010 | 75.25 | 75.86 | 75.07 | 75.35 | 10,677,420 | -0.39(-0.52%) |
Jul 14, 2010 | 74.93 | 76.25 | 74.83 | 75.74 | 55,618 | +0.14(+0.18%) |
Jul 13, 2010 | 75.60 | 75.89 | 74.57 | 75.60 | 52,311 | +1.05(+1.41%) |
Jul 12, 2010 | 73.80 | 74.65 | 73.68 | 74.56 | 7,260,336 | +0.41(+0.55%) |
Jul 09, 2010 | 74.14 | 74.28 | 73.76 | 74.14 | 6,728,078 | -0.01(-0.01%) |
Jul 08, 2010 | 73.80 | 74.25 | 73.44 | 74.15 | 30,488 | +0.56(+0.76%) |
Jul 07, 2010 | 71.54 | 73.66 | 71.54 | 73.59 | 12,236,623 | +2.05(+2.87%) |
Jul 06, 2010 | 71.61 | 72.21 | 70.79 | 71.54 | 11,345 | +0.93(+1.31%) |
Jul 02, 2010 | 70.61 | 71.44 | 69.89 | 70.61 | 11,139,207 | -0.12(-0.16%) |
Jul 01, 2010 | 70.73 | 71.97 | 70.46 | 70.73 | 16,813,202 | -0.82(-1.15%) |
Jun 30, 2010 | 71.55 | 72.56 | 71.27 | 71.55 | 42,113 | -0.80(-1.11%) |
Jun 29, 2010 | 72.31 | 74.40 | 71.92 | 72.35 | 63,831 | -1.31(-1.78%) |
Jun 25, 2010 | 73.66 | 74.80 | 73.66 | 73.66 | 17,984,286 | -0.62(-0.83%) |
Jun 24, 2010 | 74.28 | 75.17 | 73.99 | 74.28 | 46,580 | -1.11(-1.48%) |
Jun 23, 2010 | 74.89 | 76.18 | 74.80 | 75.39 | 11,340 | +0.47(+0.63%) |
Jun 22, 2010 | 75.54 | 76.18 | 74.79 | 74.92 | 17,254 | -0.78(-1.03%) |
Jun 21, 2010 | 76.15 | 76.45 | 75.45 | 75.70 | 11,835,383 | +0.29(+0.38%) |
Jun 18, 2010 | 75.41 | 76.05 | 75.40 | 75.41 | 16,536,171 | -0.48(-0.63%) |
Jun 17, 2010 | 75.37 | 75.92 | 75.25 | 75.89 | 7,051 | +0.37(+0.48%) |
Jun 16, 2010 | 75.53 | 75.72 | 74.36 | 75.53 | 11,046,975 | +0.32(+0.43%) |
Jun 15, 2010 | 75.20 | 75.30 | 74.38 | 75.20 | 6,440 | +0.75(+1.00%) |
Jun 14, 2010 | 74.46 | 75.31 | 74.45 | 74.46 | 11,654,366 | +0.03(+0.04%) |
Jun 11, 2010 | 73.43 | 74.63 | 73.26 | 74.43 | 10,056,560 | +0.45(+0.60%) |
Jun 10, 2010 | 73.98 | 74.29 | 72.89 | 73.98 | 90,500 | +2.19(+3.05%) |
Jun 09, 2010 | 72.33 | 72.92 | 71.61 | 71.79 | 13,453,591 | +0.10(+0.15%) |
Jun 08, 2010 | 72.00 | 72.12 | 71.17 | 71.69 | 2,599 | -0.24(-0.33%) |
Jun 07, 2010 | 72.76 | 72.93 | 71.92 | 71.92 | 11,996,791 | -0.67(-0.92%) |
Jun 04, 2010 | 72.59 | 73.65 | 72.24 | 72.59 | 16,687,223 | -1.55(-2.09%) |
Jun 03, 2010 | 74.02 | 74.29 | 73.28 | 74.14 | 11,468,505 | +0.32(+0.43%) |
Jun 02, 2010 | 72.34 | 73.88 | 72.05 | 73.83 | 619 | +1.78(+2.47%) |
Jun 01, 2010 | 72.58 | 73.52 | 71.97 | 72.05 | 12,314,454 | -0.53(-0.73%) |
May 28, 2010 | 72.58 | 73.17 | 72.02 | 72.58 | 12,809,739 | -0.65(-0.89%) |
May 27, 2010 | 72.46 | 73.23 | 72.30 | 73.23 | 13,333,506 | +1.83(+2.56%) |
May 26, 2010 | 72.37 | 72.97 | 71.27 | 71.40 | 6,742 | -0.75(-1.04%) |
May 25, 2010 | 70.38 | 72.40 | 70.38 | 72.15 | 7,241 | +0.04(+0.06%) |
May 24, 2010 | 72.58 | 73.02 | 71.87 | 72.11 | 11,853,964 | -0.56(-0.77%) |
May 21, 2010 | 70.78 | 72.78 | 70.34 | 72.67 | 21,813,736 | -1.08(-1.47%) |
May 20, 2010 | 73.72 | 74.14 | 71.66 | 73.76 | 2,873 | -0.91(-1.22%) |
May 19, 2010 | 74.96 | 75.62 | 74.06 | 74.67 | 14,962,480 | -0.63(-0.84%) |
May 18, 2010 | 76.06 | 76.48 | 75.27 | 75.30 | 161,699 | -0.28(-0.38%) |
May 17, 2010 | 75.72 | 76.35 | 74.57 | 75.58 | 15,401,325 | -0.43(-0.57%) |
May 14, 2010 | 76.02 | 76.29 | 74.98 | 76.02 | 17,121,192 | -0.17(-0.22%) |
May 13, 2010 | 75.86 | 77.12 | 75.82 | 76.18 | 18,117,842 | -0.70(-0.90%) |
May 12, 2010 | 73.68 | 76.98 | 73.59 | 76.88 | 28,693,974 | +3.35(+4.56%) |
May 11, 2010 | 73.99 | 74.41 | 73.44 | 73.52 | 11,215,897 | +0.36(+0.49%) |
May 10, 2010 | 72.94 | 73.25 | 72.64 | 73.16 | 14,607,087 | +2.42(+3.42%) |
May 07, 2010 | 71.48 | 72.08 | 69.53 | 70.75 | 18,268,476 | +1.12(+1.61%) |
May 06, 2010 | 71.97 | 74.13 | 67.21 | 69.63 | 5,220 | -3.85(-5.24%) |
May 05, 2010 | 73.51 | 73.90 | 73.14 | 73.48 | 10,534,180 | -0.38(-0.52%) |
May 04, 2010 | 74.30 | 74.33 | 72.97 | 73.86 | 14,371,730 | -0.85(-1.14%) |