Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 77.80 | 77.80 | 77.80 | 77.80 | 302 | -0.80(-1.02%) |
Jul 29, 2010 | 79.39 | 79.39 | 78.60 | 78.60 | 372 | -0.60(-0.76%) |
Jul 28, 2010 | 79.20 | 79.40 | 79.20 | 79.20 | 1,887 | +2.40(+3.13%) |
Jul 27, 2010 | 76.65 | 77.05 | 76.65 | 76.80 | 93,752 | -2.39(-3.02%) |
Jul 26, 2010 | 78.77 | 79.19 | 78.77 | 79.19 | 453 | +0.75(+0.96%) |
Jul 23, 2010 | 78.13 | 78.79 | 78.13 | 78.44 | 664 | +0.46(+0.59%) |
Jul 22, 2010 | 77.07 | 78.23 | 77.07 | 77.98 | 2,470 | +1.48(+1.93%) |
Jul 21, 2010 | 77.06 | 77.06 | 76.50 | 76.50 | 2,440 | -2.00(-2.55%) |
Jul 20, 2010 | 77.24 | 78.50 | 77.24 | 78.50 | 1,138 | +0.50(+0.64%) |
Jul 19, 2010 | 78.26 | 78.63 | 77.90 | 78.00 | 3,070 | +0.20(+0.26%) |
Jul 16, 2010 | 79.12 | 79.12 | 77.80 | 77.80 | 1,141 | -2.44(-3.04%) |
Jul 15, 2010 | 80.32 | 80.32 | 80.24 | 80.24 | 336 | -0.95(-1.17%) |
Jul 14, 2010 | 81.75 | 81.75 | 81.19 | 81.19 | 662 | +0.15(+0.19%) |
Jul 13, 2010 | 79.63 | 81.04 | 79.63 | 81.04 | 3,095 | +0.44(+0.55%) |
Jul 12, 2010 | 80.64 | 80.64 | 80.60 | 80.60 | 214 | +0.00(+0.00%) |
Jul 09, 2010 | 80.12 | 81.19 | 80.12 | 80.60 | 2,343 | +0.20(+0.25%) |
Jul 08, 2010 | 80.09 | 80.40 | 80.09 | 80.40 | 666 | -1.15(-1.41%) |
Jul 07, 2010 | 79.61 | 81.55 | 79.61 | 81.55 | 2,562 | +1.86(+2.33%) |
Jul 06, 2010 | 79.71 | 80.40 | 79.69 | 79.69 | 906 | -0.21(-0.26%) |
Jul 02, 2010 | 79.68 | 79.99 | 79.00 | 79.90 | 12,988 | -0.99(-1.22%) |
Jul 01, 2010 | 81.09 | 81.09 | 80.29 | 80.89 | 837 | +2.39(+3.04%) |
Jun 30, 2010 | 78.90 | 78.90 | 78.50 | 78.50 | 300 | -0.59(-0.75%) |
Jun 29, 2010 | 79.11 | 79.11 | 79.09 | 79.09 | 769 | -5.11(-6.07%) |
Jun 25, 2010 | 84.04 | 84.20 | 84.04 | 84.20 | 624 | -0.70(-0.82%) |
Jun 24, 2010 | 85.50 | 85.50 | 84.90 | 84.90 | 343 | +0.50(+0.59%) |
Jun 23, 2010 | 84.32 | 84.71 | 84.32 | 84.40 | 363 | -0.05(-0.06%) |
Jun 22, 2010 | 86.02 | 86.02 | 84.45 | 84.45 | 733 | -4.40(-4.95%) |
Jun 21, 2010 | 88.68 | 89.00 | 87.65 | 88.85 | 48,711 | +3.75(+4.41%) |
Jun 18, 2010 | 85.19 | 85.45 | 85.05 | 85.10 | 3,773 | +0.77(+0.91%) |
Jun 16, 2010 | 84.33 | 84.33 | 84.33 | 0 | +1.33(+1.60%) | |
Jun 15, 2010 | 80.91 | 83.00 | 80.91 | 83.00 | 1,575 | +0.94(+1.15%) |
Jun 14, 2010 | 81.84 | 82.07 | 81.36 | 82.06 | 1,421 | +1.66(+2.06%) |
Jun 11, 2010 | 80.21 | 80.40 | 80.21 | 80.40 | 440 | -0.61(-0.75%) |
Jun 10, 2010 | 79.90 | 81.68 | 79.90 | 81.01 | 1,042 | +3.16(+4.06%) |
Jun 09, 2010 | 78.15 | 78.15 | 77.85 | 77.85 | 700 | -1.16(-1.47%) |
Jun 07, 2010 | 79.01 | 79.01 | 79.01 | 79.01 | 0 | -0.74(-0.93%) |
Jun 04, 2010 | 80.15 | 81.49 | 79.75 | 79.75 | 728 | -1.52(-1.87%) |
Jun 03, 2010 | 80.77 | 81.27 | 80.77 | 81.27 | 672 | +1.77(+2.23%) |
Jun 02, 2010 | 77.65 | 79.50 | 77.65 | 79.50 | 1,424 | -1.13(-1.40%) |
Jun 01, 2010 | 81.90 | 81.90 | 80.63 | 80.63 | 664 | -1.67(-2.03%) |
May 28, 2010 | 82.21 | 82.30 | 82.21 | 82.30 | 330 | -1.80(-2.14%) |
May 27, 2010 | 82.77 | 84.10 | 82.77 | 84.10 | 452 | +4.05(+5.06%) |
May 26, 2010 | 80.55 | 81.04 | 80.05 | 80.05 | 940 | +0.30(+0.38%) |
May 25, 2010 | 80.13 | 80.19 | 79.75 | 79.75 | 1,609 | -2.34(-2.85%) |
May 24, 2010 | 82.09 | 82.09 | 82.09 | 82.09 | 149 | +0.69(+0.85%) |
May 21, 2010 | 81.40 | 81.40 | 81.40 | 81.40 | 461 | +1.60(+2.01%) |
May 20, 2010 | 81.70 | 81.70 | 79.80 | 79.80 | 700 | -2.52(-3.06%) |
May 19, 2010 | 82.32 | 82.33 | 82.32 | 82.32 | 319 | +1.27(+1.57%) |
May 18, 2010 | 82.31 | 82.31 | 81.05 | 81.05 | 1,519 | -3.45(-4.08%) |
May 17, 2010 | 84.35 | 84.50 | 84.35 | 84.50 | 458 | -1.40(-1.63%) |
May 14, 2010 | 86.74 | 86.85 | 85.15 | 85.90 | 2,517 | -1.56(-1.78%) |
May 13, 2010 | 88.15 | 88.15 | 87.46 | 87.46 | 875 | +1.21(+1.40%) |
May 12, 2010 | 85.40 | 86.75 | 85.40 | 86.25 | 982 | +1.60(+1.89%) |
May 11, 2010 | 84.66 | 84.66 | 84.65 | 84.65 | 2,300 | -0.37(-0.44%) |
May 10, 2010 | 85.01 | 86.25 | 85.01 | 85.02 | 2,920 | +0.62(+0.73%) |
May 07, 2010 | 85.55 | 86.78 | 84.40 | 84.40 | 1,683 | +2.25(+2.74%) |
May 06, 2010 | 82.98 | 82.99 | 82.15 | 82.15 | 781 | -2.30(-2.72%) |
May 05, 2010 | 84.60 | 84.60 | 84.45 | 84.45 | 2,203 | -2.55(-2.93%) |
May 04, 2010 | 86.24 | 87.00 | 85.76 | 87.00 | 5,295 | -0.30(-0.34%) |