Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 63.55 | 63.97 | 62.26 | 63.55 | 1,970,709 | +0.14(+0.23%) |
Jul 29, 2010 | 64.07 | 64.47 | 62.46 | 63.41 | 1,716,759 | -0.20(-0.31%) |
Jul 28, 2010 | 64.60 | 64.96 | 63.28 | 63.61 | 1,741,080 | -1.19(-1.84%) |
Jul 27, 2010 | 65.84 | 65.91 | 64.54 | 64.80 | 2,007,760 | -0.46(-0.70%) |
Jul 26, 2010 | 64.00 | 65.31 | 63.73 | 65.26 | 1,788,169 | +1.44(+2.25%) |
Jul 23, 2010 | 61.79 | 63.88 | 61.77 | 63.82 | 2,587,657 | +1.66(+2.67%) |
Jul 22, 2010 | 61.01 | 62.29 | 60.88 | 62.16 | 1,023 | +2.07(+3.45%) |
Jul 21, 2010 | 61.49 | 61.59 | 59.92 | 60.09 | 1,371,776 | -0.97(-1.59%) |
Jul 20, 2010 | 59.27 | 61.18 | 58.98 | 61.06 | 1,573,350 | +1.00(+1.66%) |
Jul 19, 2010 | 60.10 | 60.26 | 58.98 | 60.06 | 1,592,733 | +0.22(+0.36%) |
Jul 16, 2010 | 59.84 | 61.73 | 59.69 | 59.84 | 1,917,267 | -2.25(-3.63%) |
Jul 15, 2010 | 62.77 | 62.77 | 61.41 | 62.10 | 2,020,742 | -0.62(-0.99%) |
Jul 14, 2010 | 62.55 | 63.08 | 62.20 | 62.72 | 1,516,267 | -0.04(-0.06%) |
Jul 13, 2010 | 61.62 | 63.00 | 61.43 | 62.76 | 28,854 | +1.92(+3.15%) |
Jul 12, 2010 | 61.42 | 61.88 | 60.32 | 60.84 | 1,256,002 | -0.76(-1.24%) |
Jul 09, 2010 | 61.60 | 61.60 | 60.54 | 61.60 | 1,380,192 | +0.87(+1.43%) |
Jul 08, 2010 | 60.56 | 60.86 | 59.80 | 60.73 | 1,989,362 | +0.88(+1.47%) |
Jul 07, 2010 | 58.14 | 59.93 | 57.99 | 59.85 | 4,002,458 | +1.99(+3.44%) |
Jul 06, 2010 | 59.59 | 60.17 | 57.54 | 57.86 | 2,301,849 | -0.75(-1.27%) |
Jul 02, 2010 | 58.61 | 59.62 | 58.27 | 58.61 | 2,208,372 | -0.64(-1.09%) |
Jul 01, 2010 | 59.63 | 59.78 | 57.64 | 59.25 | 4,557,409 | -0.41(-0.69%) |
Jun 30, 2010 | 60.16 | 61.06 | 59.49 | 59.66 | 3,907,319 | -0.60(-1.00%) |
Jun 29, 2010 | 61.79 | 61.79 | 59.86 | 60.26 | 3,247,857 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.09 | 61.44 | 62.82 | 2,965,739 | +1.01(+1.64%) |
Jun 24, 2010 | 62.34 | 62.68 | 61.69 | 61.80 | 2,405,391 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.37 | 62.02 | 62.76 | 3,021,582 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.10 | 62.82 | 62.92 | 6,015,719 | -1.25(-1.94%) |
Jun 21, 2010 | 65.77 | 66.00 | 63.81 | 64.17 | 3,108,613 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.45 | 64.61 | 64.87 | 908,979 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.28 | 64.12 | 64.88 | 2,332,227 | +0.10(+0.15%) |
Jun 16, 2010 | 64.40 | 65.40 | 64.33 | 64.78 | 2,084,649 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.11 | 63.76 | 64.91 | 2,987,596 | +1.46(+2.30%) |
Jun 14, 2010 | 63.88 | 64.53 | 63.34 | 63.45 | 2,422,674 | +0.30(+0.48%) |
Jun 11, 2010 | 61.47 | 63.17 | 61.20 | 63.15 | 1,710,380 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,048 | +1.91(+3.17%) |
Jun 09, 2010 | 60.59 | 61.61 | 59.97 | 60.28 | 2,905,342 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.09 | 3,556,916 | -0.13(-0.22%) |
Jun 07, 2010 | 62.32 | 62.38 | 60.20 | 60.23 | 3,020,309 | -1.74(-2.81%) |
Jun 04, 2010 | 61.96 | 63.93 | 61.76 | 61.96 | 5,353,091 | -2.98(-4.58%) |
Jun 03, 2010 | 64.24 | 65.14 | 64.01 | 64.94 | 2,191,737 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.12 | 62.05 | 64.12 | 2,706,917 | +1.86(+2.98%) |
Jun 01, 2010 | 63.30 | 64.21 | 62.17 | 62.27 | 3,744,320 | -1.71(-2.68%) |
May 28, 2010 | 63.98 | 64.76 | 63.50 | 63.98 | 7,709,840 | -0.68(-1.05%) |
May 27, 2010 | 63.73 | 64.73 | 63.32 | 64.66 | 2,937,955 | +2.49(+4.01%) |
May 26, 2010 | 62.42 | 63.84 | 61.88 | 62.17 | 4,545,198 | +0.09(+0.14%) |
May 25, 2010 | 60.79 | 62.13 | 59.76 | 62.08 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.14 | 2,606,757 | -0.54(-0.86%) |
May 21, 2010 | 60.92 | 63.31 | 60.75 | 62.68 | 4,652,283 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.87 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.42 | 66.04 | 64.12 | 64.98 | 4,497,502 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.88 | 65.52 | 65.81 | 3,251,067 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,643 | +0.22(+0.32%) |
May 14, 2010 | 66.57 | 67.44 | 65.75 | 66.57 | 2,540,525 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.98 | 67.56 | 67.86 | 2,005,767 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.48 | 66.67 | 68.39 | 2,100,879 | +2.00(+3.01%) |
May 11, 2010 | 66.58 | 67.31 | 66.30 | 66.39 | 3,108,219 | +0.52(+0.79%) |
May 10, 2010 | 65.11 | 65.88 | 64.95 | 65.87 | 3,177,607 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.89 | 62.64 | 5,403,239 | -1.94(-3.00%) |
May 06, 2010 | 64.75 | 68.11 | 49.86 | 64.57 | 8,167 | -2.03(-3.05%) |
May 05, 2010 | 67.01 | 67.82 | 66.53 | 66.61 | 3,438,535 | -1.35(-1.98%) |
May 04, 2010 | 68.98 | 68.98 | 67.50 | 67.95 | 2,514,566 | -1.99(-2.84%) |