Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 71.10 | 71.50 | 69.79 | 71.10 | 4,726,336 | +0.21(+0.29%) |
Jul 29, 2010 | 71.48 | 72.00 | 70.50 | 70.89 | 5,163,334 | -0.20(-0.28%) |
Jul 28, 2010 | 71.09 | 71.47 | 70.78 | 71.09 | 745 | +0.00(+0.00%) |
Jul 27, 2010 | 71.09 | 71.97 | 70.75 | 71.09 | 2,996 | -0.50(-0.70%) |
Jul 26, 2010 | 70.62 | 71.79 | 70.35 | 71.59 | 4,541,178 | +0.69(+0.97%) |
Jul 23, 2010 | 69.48 | 71.14 | 69.16 | 70.90 | 4,668,040 | +1.37(+1.97%) |
Jul 22, 2010 | 68.01 | 69.91 | 68.01 | 69.53 | 20,289 | +2.50(+3.73%) |
Jul 21, 2010 | 67.67 | 68.73 | 66.53 | 67.03 | 6,598,745 | -0.51(-0.76%) |
Jul 20, 2010 | 67.54 | 67.74 | 65.75 | 67.54 | 5,256,354 | +1.15(+1.73%) |
Jul 19, 2010 | 66.42 | 66.90 | 66.12 | 66.39 | 4,731,681 | +0.36(+0.55%) |
Jul 16, 2010 | 66.03 | 68.02 | 65.88 | 66.03 | 4,498,616 | -1.57(-2.32%) |
Jul 15, 2010 | 67.96 | 68.36 | 67.17 | 67.60 | 4,342,053 | -0.41(-0.60%) |
Jul 14, 2010 | 67.63 | 68.34 | 67.38 | 68.01 | 1,600 | +0.25(+0.37%) |
Jul 13, 2010 | 67.76 | 68.32 | 67.18 | 67.76 | 32,483 | +1.08(+1.62%) |
Jul 12, 2010 | 67.18 | 67.59 | 66.27 | 66.68 | 3,787,152 | -0.83(-1.23%) |
Jul 09, 2010 | 67.51 | 67.70 | 66.88 | 67.51 | 2,919,556 | +0.28(+0.42%) |
Jul 08, 2010 | 67.07 | 67.24 | 66.29 | 67.23 | 6,312 | +0.68(+1.02%) |
Jul 07, 2010 | 64.60 | 66.59 | 64.56 | 66.55 | 5,255,661 | +1.96(+3.03%) |
Jul 06, 2010 | 64.81 | 65.22 | 63.91 | 64.59 | 2,851 | +0.30(+0.47%) |
Jul 02, 2010 | 64.29 | 64.93 | 63.84 | 64.29 | 3,988,754 | -0.10(-0.16%) |
Jul 01, 2010 | 64.85 | 64.91 | 63.62 | 64.39 | 5,676,823 | -0.52(-0.80%) |
Jun 30, 2010 | 64.91 | 65.85 | 64.43 | 64.91 | 24,069 | +0.04(+0.06%) |
Jun 29, 2010 | 64.88 | 66.77 | 64.32 | 64.87 | 6,710 | -2.99(-4.41%) |
Jun 25, 2010 | 67.86 | 67.89 | 66.81 | 67.86 | 7,919,437 | +0.51(+0.76%) |
Jun 24, 2010 | 67.35 | 68.51 | 67.16 | 67.35 | 13,258 | -0.64(-0.94%) |
Jun 23, 2010 | 68.18 | 68.69 | 67.46 | 67.99 | 5,070,851 | +0.00(+0.00%) |
Jun 22, 2010 | 69.30 | 69.67 | 67.85 | 67.99 | 5,110 | -1.38(-1.99%) |
Jun 21, 2010 | 70.34 | 70.62 | 69.04 | 69.37 | 4,520,392 | +0.19(+0.27%) |
Jun 18, 2010 | 69.18 | 69.25 | 68.51 | 69.18 | 6,191,329 | +0.62(+0.90%) |
Jun 17, 2010 | 68.65 | 68.70 | 67.71 | 68.56 | 4,348,939 | -0.03(-0.04%) |
Jun 16, 2010 | 68.59 | 68.70 | 68.05 | 68.59 | 4,057,650 | -0.01(-0.01%) |
Jun 15, 2010 | 68.60 | 68.66 | 66.96 | 68.60 | 3,632 | +1.70(+2.54%) |
Jun 14, 2010 | 66.49 | 67.83 | 66.44 | 66.90 | 6,658,892 | +0.67(+1.01%) |
Jun 11, 2010 | 64.93 | 66.29 | 64.55 | 66.23 | 4,583,547 | +0.74(+1.13%) |
Jun 10, 2010 | 65.49 | 65.62 | 63.86 | 65.49 | 22,498 | +2.07(+3.26%) |
Jun 09, 2010 | 64.45 | 64.81 | 63.27 | 63.42 | 7,998,338 | -0.79(-1.23%) |
Jun 08, 2010 | 63.25 | 64.27 | 62.88 | 64.21 | 1,000 | +0.99(+1.57%) |
Jun 07, 2010 | 65.26 | 65.45 | 63.15 | 63.22 | 8,310,661 | -1.92(-2.95%) |
Jun 04, 2010 | 65.13 | 66.81 | 64.88 | 65.14 | 6,460,248 | -2.71(-3.99%) |
Jun 03, 2010 | 67.76 | 68.25 | 67.28 | 67.85 | 3,912,195 | +0.39(+0.58%) |
Jun 02, 2010 | 66.47 | 67.53 | 65.97 | 67.46 | 49,553 | +1.41(+2.13%) |
Jun 01, 2010 | 66.59 | 67.47 | 65.93 | 66.05 | 5,126,815 | -1.33(-1.97%) |
May 28, 2010 | 67.38 | 68.41 | 67.04 | 67.38 | 4,809,540 | -0.73(-1.07%) |
May 27, 2010 | 67.34 | 68.11 | 66.99 | 68.11 | 5,075,368 | +1.96(+2.96%) |
May 26, 2010 | 66.82 | 67.75 | 66.00 | 66.15 | 400 | -0.01(-0.02%) |
May 25, 2010 | 64.34 | 66.31 | 63.79 | 66.16 | 7,858,347 | +0.03(+0.05%) |
May 24, 2010 | 66.66 | 66.79 | 65.81 | 66.13 | 5,345,057 | -0.31(-0.47%) |
May 21, 2010 | 64.58 | 67.11 | 64.58 | 66.44 | 10,626,713 | +0.01(+0.02%) |
May 20, 2010 | 66.98 | 67.69 | 66.36 | 66.43 | 429 | -2.92(-4.21%) |
May 19, 2010 | 70.16 | 70.75 | 68.66 | 69.35 | 8,501,336 | -1.33(-1.88%) |
May 18, 2010 | 71.56 | 71.94 | 70.48 | 70.68 | 300 | -0.35(-0.49%) |
May 17, 2010 | 71.71 | 72.00 | 69.92 | 71.03 | 5,980,540 | -0.55(-0.77%) |
May 14, 2010 | 71.58 | 72.61 | 70.69 | 71.58 | 6,648,659 | -1.28(-1.76%) |
May 13, 2010 | 73.11 | 74.11 | 72.73 | 72.86 | 5,278,970 | -0.29(-0.40%) |
May 12, 2010 | 73.05 | 73.43 | 72.58 | 73.15 | 5,067,183 | +0.02(+0.03%) |
May 11, 2010 | 73.71 | 74.25 | 73.10 | 73.13 | 5,971,317 | +0.09(+0.12%) |
May 10, 2010 | 72.37 | 73.09 | 72.25 | 73.04 | 7,692,201 | +3.58(+5.15%) |
May 07, 2010 | 70.85 | 71.46 | 68.86 | 69.46 | 10,290,048 | -1.70(-2.39%) |
May 06, 2010 | 71.23 | 74.00 | 65.17 | 71.16 | 2,784 | -2.19(-2.98%) |
May 05, 2010 | 73.67 | 74.31 | 72.83 | 73.34 | 6,179,354 | -0.81(-1.10%) |
May 04, 2010 | 75.61 | 75.61 | 73.45 | 74.16 | 5,426,599 | -2.12(-2.78%) |