Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 66.31 | 67.66 | 64.33 | 66.31 | 1,106,776 | -2.43(-3.53%) |
Jul 29, 2010 | 68.47 | 68.92 | 67.90 | 68.74 | 335,695 | -0.51(-0.74%) |
Jul 28, 2010 | 69.25 | 69.30 | 68.07 | 69.25 | 696 | +0.00(+0.00%) |
Jul 27, 2010 | 69.25 | 69.82 | 69.03 | 69.25 | 498 | -0.24(-0.35%) |
Jul 26, 2010 | 68.22 | 69.50 | 68.22 | 69.49 | 212,915 | +1.26(+1.85%) |
Jul 23, 2010 | 67.85 | 68.23 | 67.61 | 68.23 | 433,548 | +0.16(+0.23%) |
Jul 22, 2010 | 67.58 | 68.44 | 67.44 | 68.08 | 398,526 | +1.10(+1.64%) |
Jul 21, 2010 | 67.98 | 67.98 | 66.87 | 66.98 | 361,479 | -0.86(-1.27%) |
Jul 20, 2010 | 66.11 | 67.90 | 65.93 | 67.84 | 433,405 | +1.64(+2.48%) |
Jul 19, 2010 | 66.21 | 66.44 | 65.93 | 66.21 | 359,036 | +0.30(+0.46%) |
Jul 16, 2010 | 65.90 | 66.66 | 65.85 | 65.90 | 600,731 | -0.93(-1.39%) |
Jul 15, 2010 | 66.49 | 67.00 | 65.86 | 66.84 | 392,361 | +0.39(+0.58%) |
Jul 14, 2010 | 66.49 | 66.86 | 66.21 | 66.45 | 228,028 | -0.26(-0.39%) |
Jul 13, 2010 | 65.83 | 66.85 | 65.78 | 66.71 | 658,676 | +1.34(+2.05%) |
Jul 12, 2010 | 65.42 | 65.76 | 65.20 | 65.37 | 397,927 | -0.07(-0.10%) |
Jul 09, 2010 | 65.44 | 65.52 | 64.93 | 65.44 | 361,408 | +0.16(+0.25%) |
Jul 08, 2010 | 64.99 | 65.39 | 64.71 | 65.27 | 641,550 | +0.55(+0.85%) |
Jul 07, 2010 | 64.07 | 64.72 | 63.69 | 64.72 | 438,874 | +0.78(+1.21%) |
Jul 06, 2010 | 63.95 | 65.10 | 63.54 | 63.95 | 199 | -0.44(-0.68%) |
Jul 02, 2010 | 64.38 | 65.32 | 64.28 | 64.38 | 399,561 | -0.48(-0.75%) |
Jul 01, 2010 | 65.03 | 65.50 | 64.49 | 64.87 | 565,935 | -0.24(-0.37%) |
Jun 30, 2010 | 65.84 | 66.21 | 64.98 | 65.11 | 435 | -0.93(-1.41%) |
Jun 29, 2010 | 66.04 | 67.52 | 65.78 | 66.04 | 302 | -2.33(-3.41%) |
Jun 25, 2010 | 68.37 | 68.94 | 68.12 | 68.37 | 308,284 | +0.01(+0.01%) |
Jun 24, 2010 | 68.96 | 69.40 | 68.32 | 68.36 | 185,036 | -0.81(-1.16%) |
Jun 23, 2010 | 69.61 | 69.65 | 68.90 | 69.16 | 288,959 | -0.45(-0.64%) |
Jun 22, 2010 | 70.68 | 71.13 | 69.52 | 69.61 | 474,086 | -0.88(-1.25%) |
Jun 21, 2010 | 71.60 | 71.66 | 70.30 | 70.49 | 208,480 | -0.54(-0.76%) |
Jun 18, 2010 | 71.04 | 71.54 | 70.94 | 71.04 | 271,219 | -0.24(-0.34%) |
Jun 17, 2010 | 71.30 | 71.36 | 70.93 | 71.28 | 187,386 | +0.03(+0.04%) |
Jun 16, 2010 | 70.97 | 71.39 | 70.61 | 71.25 | 290,425 | -0.03(-0.04%) |
Jun 15, 2010 | 70.01 | 71.30 | 70.01 | 71.28 | 247,293 | +1.56(+2.24%) |
Jun 14, 2010 | 70.11 | 70.26 | 69.62 | 69.72 | 215,563 | +0.03(+0.04%) |
Jun 11, 2010 | 68.72 | 69.70 | 68.49 | 69.69 | 223,237 | +0.30(+0.43%) |
Jun 10, 2010 | 68.97 | 69.39 | 68.56 | 69.39 | 281,483 | +1.28(+1.88%) |
Jun 09, 2010 | 68.38 | 68.90 | 67.94 | 68.11 | 328,661 | -0.04(-0.06%) |
Jun 08, 2010 | 67.90 | 68.23 | 67.27 | 68.15 | 389,753 | +0.28(+0.41%) |
Jun 07, 2010 | 68.32 | 68.85 | 67.81 | 67.86 | 373,936 | -0.51(-0.75%) |
Jun 04, 2010 | 68.38 | 70.08 | 68.09 | 68.38 | 542,690 | -1.74(-2.48%) |
Jun 03, 2010 | 70.60 | 70.96 | 70.00 | 70.11 | 533,475 | -0.28(-0.40%) |
Jun 02, 2010 | 69.63 | 70.40 | 69.63 | 70.40 | 473,818 | +0.87(+1.26%) |
Jun 01, 2010 | 70.54 | 70.90 | 69.44 | 69.52 | 368,490 | -1.28(-1.81%) |
May 28, 2010 | 70.80 | 71.43 | 70.72 | 70.80 | 342,823 | -0.73(-1.02%) |
May 27, 2010 | 71.26 | 71.53 | 70.73 | 71.53 | 393,961 | +1.08(+1.53%) |
May 26, 2010 | 70.66 | 71.30 | 70.25 | 70.45 | 463,117 | -0.06(-0.08%) |
May 25, 2010 | 69.75 | 70.58 | 69.53 | 70.51 | 444,780 | -0.16(-0.22%) |
May 24, 2010 | 70.73 | 71.38 | 70.62 | 70.67 | 376,562 | -0.47(-0.65%) |
May 21, 2010 | 69.47 | 71.13 | 69.39 | 71.13 | 624,905 | +0.88(+1.26%) |
May 20, 2010 | 70.76 | 71.35 | 70.25 | 70.25 | 513,093 | -2.27(-3.13%) |
May 19, 2010 | 72.59 | 72.80 | 72.19 | 72.52 | 427,789 | -0.47(-0.64%) |
May 18, 2010 | 73.93 | 74.26 | 72.83 | 72.99 | 7,216 | -0.50(-0.69%) |
May 17, 2010 | 72.90 | 73.67 | 72.65 | 73.49 | 368,549 | +0.76(+1.04%) |
May 14, 2010 | 72.73 | 73.76 | 72.48 | 72.73 | 457,948 | -1.09(-1.47%) |
May 13, 2010 | 73.61 | 74.82 | 73.37 | 73.82 | 340,331 | -0.04(-0.05%) |
May 12, 2010 | 73.53 | 74.00 | 73.32 | 73.86 | 643,191 | +0.33(+0.45%) |
May 11, 2010 | 73.69 | 74.10 | 73.45 | 73.53 | 555,505 | -0.81(-1.10%) |
May 10, 2010 | 74.21 | 74.35 | 73.66 | 74.34 | 507,673 | +2.46(+3.43%) |
May 07, 2010 | 73.17 | 73.48 | 71.66 | 71.88 | 656,560 | -1.34(-1.83%) |
May 06, 2010 | 75.01 | 75.43 | 71.06 | 73.22 | 633,951 | -2.09(-2.78%) |
May 05, 2010 | 74.93 | 75.32 | 74.57 | 75.31 | 415,760 | +0.28(+0.37%) |
May 04, 2010 | 74.39 | 75.23 | 74.39 | 75.03 | 420,757 | -0.17(-0.23%) |