Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 73.81 | 74.33 | 73.75 | 73.81 | 165,718 | -0.08(-0.11%) |
Jul 29, 2010 | 73.97 | 74.20 | 73.73 | 73.89 | 169,743 | -0.31(-0.42%) |
Jul 28, 2010 | 73.68 | 74.25 | 73.68 | 74.20 | 239,733 | +0.32(+0.43%) |
Jul 27, 2010 | 73.64 | 73.92 | 73.61 | 73.89 | 301,310 | +0.28(+0.38%) |
Jul 26, 2010 | 73.52 | 73.68 | 73.42 | 73.61 | 248,012 | +0.03(+0.04%) |
Jul 23, 2010 | 73.65 | 73.68 | 73.57 | 73.58 | 208,864 | -0.04(-0.05%) |
Jul 22, 2010 | 73.61 | 73.65 | 73.54 | 73.61 | 163,441 | +0.08(+0.10%) |
Jul 21, 2010 | 73.52 | 73.54 | 73.45 | 73.54 | 192,910 | +0.11(+0.15%) |
Jul 20, 2010 | 73.44 | 73.49 | 73.38 | 73.42 | 115,426 | +0.09(+0.12%) |
Jul 19, 2010 | 73.42 | 73.42 | 73.27 | 73.33 | 147,675 | -0.06(-0.08%) |
Jul 16, 2010 | 73.39 | 73.41 | 73.31 | 73.39 | 130,699 | +0.01(+0.01%) |
Jul 15, 2010 | 73.26 | 73.38 | 73.19 | 73.38 | 235,795 | +0.17(+0.23%) |
Jul 14, 2010 | 73.07 | 73.22 | 73.03 | 73.21 | 204,711 | +0.12(+0.16%) |
Jul 13, 2010 | 73.15 | 73.19 | 73.09 | 73.09 | 105,001 | +0.06(+0.09%) |
Jul 12, 2010 | 73.15 | 73.15 | 72.99 | 73.03 | 133,864 | -0.01(-0.01%) |
Jul 09, 2010 | 73.04 | 73.14 | 73.00 | 73.04 | 109,075 | +0.02(+0.03%) |
Jul 08, 2010 | 73.12 | 73.12 | 73.00 | 73.02 | 124,889 | +0.01(+0.01%) |
Jul 07, 2010 | 72.98 | 73.10 | 72.91 | 73.01 | 122,859 | +0.14(+0.19%) |
Jul 06, 2010 | 72.86 | 73.01 | 72.79 | 72.87 | 291,244 | -0.06(-0.09%) |
Jul 02, 2010 | 72.93 | 73.05 | 72.88 | 72.93 | 136,731 | +0.08(+0.11%) |
Jul 01, 2010 | 72.89 | 72.91 | 72.77 | 72.86 | 226,734 | +0.07(+0.10%) |
Jun 30, 2010 | 72.68 | 72.88 | 72.68 | 72.78 | 143,472 | +0.09(+0.13%) |
Jun 29, 2010 | 72.73 | 72.73 | 72.61 | 72.69 | 162,559 | +0.05(+0.07%) |
Jun 25, 2010 | 72.64 | 72.73 | 72.53 | 72.64 | 151,468 | +0.06(+0.08%) |
Jun 24, 2010 | 72.61 | 72.63 | 72.55 | 72.59 | 114,232 | +0.00(+0.00%) |
Jun 23, 2010 | 72.55 | 72.61 | 72.54 | 72.59 | 135,541 | +0.01(+0.01%) |
Jun 22, 2010 | 72.64 | 72.64 | 72.54 | 72.58 | 118,585 | -0.02(-0.03%) |
Jun 21, 2010 | 72.62 | 72.66 | 72.50 | 72.60 | 154,907 | -0.01(-0.02%) |
Jun 18, 2010 | 72.61 | 72.64 | 72.56 | 72.61 | 75,029 | -0.06(-0.09%) |
Jun 17, 2010 | 72.52 | 72.68 | 72.52 | 72.68 | 120,952 | +0.10(+0.14%) |
Jun 16, 2010 | 72.61 | 72.61 | 72.53 | 72.58 | 126,985 | +0.05(+0.07%) |
Jun 15, 2010 | 72.64 | 72.64 | 72.52 | 72.53 | 85,423 | -0.09(-0.13%) |
Jun 14, 2010 | 72.82 | 72.82 | 72.50 | 72.62 | 186,367 | -0.11(-0.15%) |
Jun 11, 2010 | 72.83 | 72.83 | 72.73 | 72.73 | 68,810 | +0.01(+0.01%) |
Jun 10, 2010 | 72.96 | 72.96 | 72.73 | 72.73 | 185,141 | -0.20(-0.28%) |
Jun 09, 2010 | 72.96 | 72.96 | 72.87 | 72.93 | 110,439 | -0.04(-0.05%) |
Jun 08, 2010 | 72.99 | 72.99 | 72.87 | 72.96 | 172,722 | +0.09(+0.12%) |
Jun 07, 2010 | 72.99 | 73.00 | 72.87 | 72.87 | 91,948 | -0.01(-0.02%) |
Jun 04, 2010 | 72.89 | 73.01 | 72.85 | 72.89 | 131,126 | -0.10(-0.14%) |
Jun 03, 2010 | 73.07 | 73.07 | 72.96 | 72.99 | 124,599 | -0.01(-0.02%) |
Jun 02, 2010 | 73.03 | 73.03 | 72.94 | 73.00 | 124,811 | +0.03(+0.04%) |
Jun 01, 2010 | 73.02 | 73.05 | 72.92 | 72.97 | 200,027 | -0.06(-0.08%) |
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,339 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.90 | 72.97 | 190,829 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.13 | 72.84 | 73.11 | 199,644 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.13 | 150,653 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,346 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.92 | 135,560 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.92 | 72.81 | 72.92 | 126,214 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,721 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,984 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.76 | 72.59 | 72.64 | 207,650 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,496 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,943 | +0.09(+0.13%) |
May 12, 2010 | 72.67 | 72.67 | 72.46 | 72.55 | 102,616 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.62 | 72.48 | 72.57 | 145,732 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,142 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.39 | 72.39 | 102,729 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,337 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,391 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,957 | -0.05(-0.07%) |