Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 77.53 | 78.09 | 74.64 | 77.53 | 2,219,478 | +0.87(+1.13%) |
Jul 29, 2010 | 77.46 | 77.83 | 75.46 | 76.66 | 1,931,268 | +0.12(+0.16%) |
Jul 28, 2010 | 78.30 | 78.99 | 76.23 | 76.54 | 1,700 | -1.95(-2.48%) |
Jul 27, 2010 | 78.08 | 79.94 | 77.40 | 78.49 | 2,616,325 | +0.62(+0.80%) |
Jul 26, 2010 | 78.50 | 79.00 | 77.61 | 77.87 | 1,898,096 | -0.68(-0.87%) |
Jul 23, 2010 | 75.54 | 78.61 | 75.06 | 78.55 | 2,518,591 | +2.89(+3.82%) |
Jul 22, 2010 | 73.92 | 76.10 | 73.44 | 75.66 | 1,777 | +2.50(+3.42%) |
Jul 21, 2010 | 74.76 | 75.00 | 72.05 | 73.16 | 5,796,815 | +0.74(+1.02%) |
Jul 20, 2010 | 71.68 | 72.58 | 69.87 | 72.42 | 67,569 | -0.93(-1.27%) |
Jul 19, 2010 | 72.30 | 73.91 | 71.65 | 73.35 | 1,462,098 | +1.24(+1.72%) |
Jul 16, 2010 | 72.11 | 74.09 | 71.87 | 72.11 | 2,214,024 | -2.34(-3.14%) |
Jul 15, 2010 | 74.42 | 74.56 | 72.73 | 74.45 | 2,207,319 | +0.36(+0.49%) |
Jul 14, 2010 | 72.02 | 74.86 | 71.95 | 74.09 | 600 | +2.71(+3.80%) |
Jul 13, 2010 | 71.50 | 71.94 | 70.73 | 71.38 | 1,525 | +0.64(+0.90%) |
Jul 12, 2010 | 70.01 | 71.43 | 69.80 | 70.74 | 1,168,614 | +0.75(+1.07%) |
Jul 09, 2010 | 69.99 | 70.70 | 69.47 | 69.99 | 1,142,834 | +0.02(+0.03%) |
Jul 08, 2010 | 70.05 | 70.95 | 68.32 | 69.97 | 2,448,421 | +0.28(+0.40%) |
Jul 07, 2010 | 65.49 | 70.00 | 65.49 | 69.69 | 4,404,467 | +4.88(+7.53%) |
Jul 06, 2010 | 64.54 | 66.29 | 64.01 | 64.81 | 200 | +1.53(+2.42%) |
Jul 02, 2010 | 63.28 | 64.21 | 62.53 | 63.28 | 1,273,315 | +0.09(+0.14%) |
Jul 01, 2010 | 62.76 | 63.88 | 61.17 | 63.19 | 3,695,086 | +0.60(+0.96%) |
Jun 30, 2010 | 64.15 | 64.64 | 62.27 | 62.59 | 290 | -2.01(-3.11%) |
Jun 29, 2010 | 65.96 | 66.38 | 64.02 | 64.60 | 100 | -3.43(-5.04%) |
Jun 25, 2010 | 68.03 | 68.31 | 66.11 | 68.03 | 2,833,274 | +0.43(+0.64%) |
Jun 24, 2010 | 69.35 | 69.55 | 67.35 | 67.60 | 1,832,499 | -1.96(-2.82%) |
Jun 23, 2010 | 69.35 | 70.24 | 67.89 | 69.56 | 1,889,686 | +0.56(+0.81%) |
Jun 22, 2010 | 70.40 | 71.10 | 68.79 | 69.00 | 1,100 | -1.87(-2.64%) |
Jun 21, 2010 | 72.95 | 73.10 | 70.34 | 70.87 | 2,126,429 | -1.06(-1.47%) |
Jun 18, 2010 | 71.93 | 73.00 | 71.62 | 71.93 | 1,257,707 | -0.59(-0.81%) |
Jun 17, 2010 | 71.47 | 73.00 | 71.13 | 72.52 | 1,837,495 | +1.17(+1.64%) |
Jun 16, 2010 | 71.61 | 72.00 | 70.53 | 71.35 | 1,560,053 | -0.33(-0.46%) |
Jun 15, 2010 | 71.00 | 72.42 | 70.58 | 71.68 | 3,075,314 | +1.78(+2.55%) |
Jun 14, 2010 | 70.61 | 71.00 | 69.33 | 69.90 | 2,156,379 | +0.10(+0.14%) |
Jun 11, 2010 | 67.93 | 69.90 | 67.53 | 69.80 | 1,737,721 | +0.89(+1.29%) |
Jun 10, 2010 | 67.97 | 68.95 | 67.01 | 68.91 | 300 | +2.35(+3.53%) |
Jun 09, 2010 | 67.44 | 69.16 | 66.17 | 66.56 | 2,808,386 | -0.26(-0.39%) |
Jun 08, 2010 | 67.95 | 68.39 | 65.43 | 66.82 | 3,542,150 | -0.73(-1.08%) |
Jun 07, 2010 | 68.45 | 70.29 | 67.20 | 67.55 | 3,199,574 | -0.74(-1.08%) |
Jun 04, 2010 | 68.29 | 71.38 | 67.71 | 68.29 | 4,567,641 | +0.12(+0.18%) |
Jun 03, 2010 | 66.86 | 71.14 | 66.51 | 68.17 | 5,473,099 | +2.01(+3.04%) |
Jun 02, 2010 | 65.27 | 66.21 | 64.00 | 66.16 | 2,500 | +0.93(+1.43%) |
Jun 01, 2010 | 65.00 | 66.94 | 64.51 | 65.23 | 2,268,519 | -0.98(-1.48%) |
May 28, 2010 | 66.21 | 67.17 | 65.52 | 66.21 | 2,837,359 | -0.39(-0.59%) |
May 27, 2010 | 65.73 | 66.60 | 64.79 | 66.60 | 2,936,248 | +2.12(+3.29%) |
May 26, 2010 | 63.01 | 65.95 | 62.45 | 64.48 | 4,988 | +3.21(+5.24%) |
May 25, 2010 | 59.18 | 61.37 | 58.79 | 61.27 | 3,759,331 | -0.48(-0.78%) |
May 24, 2010 | 60.20 | 62.94 | 60.20 | 61.75 | 2,852,122 | +1.41(+2.34%) |
May 21, 2010 | 55.95 | 60.41 | 55.95 | 60.34 | 3,539,285 | +2.48(+4.29%) |
May 20, 2010 | 57.83 | 59.21 | 57.58 | 57.86 | 975 | -0.96(-1.63%) |
May 19, 2010 | 59.28 | 60.24 | 57.80 | 58.82 | 1,939,088 | -0.96(-1.61%) |
May 18, 2010 | 60.77 | 61.95 | 59.15 | 59.78 | 600 | -0.47(-0.78%) |
May 17, 2010 | 60.11 | 61.08 | 58.60 | 60.25 | 1,591,780 | +0.05(+0.08%) |
May 14, 2010 | 60.20 | 61.38 | 58.93 | 60.20 | 2,434,423 | -1.99(-3.20%) |
May 13, 2010 | 62.61 | 64.59 | 61.78 | 62.19 | 3,097,101 | -0.65(-1.03%) |
May 12, 2010 | 61.40 | 62.92 | 61.19 | 62.84 | 1,745,973 | +1.97(+3.24%) |
May 11, 2010 | 61.71 | 62.62 | 60.85 | 60.87 | 1,968,566 | +0.23(+0.38%) |
May 10, 2010 | 60.35 | 60.73 | 59.96 | 60.64 | 2,295,165 | +4.20(+7.44%) |
May 07, 2010 | 57.83 | 58.62 | 53.96 | 56.44 | 4,755,018 | -2.21(-3.77%) |
May 06, 2010 | 60.50 | 61.50 | 51.23 | 58.65 | 300 | -0.57(-0.96%) |
May 05, 2010 | 60.12 | 61.44 | 59.01 | 59.22 | 1,591,617 | -1.34(-2.21%) |
May 04, 2010 | 62.09 | 62.09 | 59.70 | 60.56 | 2,017,398 | -2.13(-3.40%) |