Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.22 | 60.33 | 59.93 | 60.22 | 1,046,570 | +0.22(+0.37%) |
Jul 29, 2010 | 60.40 | 60.58 | 59.86 | 60.00 | 963,536 | +0.16(+0.27%) |
Jul 28, 2010 | 60.00 | 60.11 | 58.91 | 59.83 | 1,007,306 | -0.10(-0.17%) |
Jul 27, 2010 | 60.42 | 60.42 | 59.82 | 59.94 | 930,697 | -0.86(-1.41%) |
Jul 26, 2010 | 60.80 | 61.64 | 60.50 | 60.79 | 774,308 | -0.35(-0.57%) |
Jul 23, 2010 | 60.89 | 61.50 | 60.58 | 61.14 | 1,180,245 | +0.49(+0.81%) |
Jul 22, 2010 | 60.42 | 60.87 | 60.24 | 60.66 | 568,287 | +1.35(+2.27%) |
Jul 21, 2010 | 59.85 | 60.02 | 59.09 | 59.31 | 1,031,256 | -0.87(-1.45%) |
Jul 20, 2010 | 60.11 | 60.20 | 59.57 | 60.18 | 1,151,709 | -0.88(-1.45%) |
Jul 19, 2010 | 60.78 | 61.31 | 60.54 | 61.07 | 543,123 | +0.40(+0.66%) |
Jul 16, 2010 | 60.66 | 61.74 | 60.02 | 60.66 | 572,794 | -1.41(-2.28%) |
Jul 15, 2010 | 62.16 | 62.16 | 61.54 | 62.08 | 797,345 | -0.81(-1.28%) |
Jul 14, 2010 | 62.63 | 62.88 | 62.04 | 62.88 | 116 | +1.39(+2.26%) |
Jul 13, 2010 | 60.99 | 61.85 | 60.94 | 61.50 | 2,915 | +0.43(+0.71%) |
Jul 12, 2010 | 60.71 | 61.29 | 60.58 | 61.06 | 464,975 | +0.12(+0.20%) |
Jul 09, 2010 | 60.94 | 60.98 | 60.30 | 60.94 | 360,320 | -0.12(-0.20%) |
Jul 08, 2010 | 60.84 | 61.06 | 60.34 | 61.06 | 433,365 | +0.18(+0.30%) |
Jul 07, 2010 | 60.12 | 60.99 | 60.05 | 60.88 | 735,973 | +0.83(+1.39%) |
Jul 06, 2010 | 60.19 | 60.73 | 59.52 | 60.05 | 964,566 | +1.52(+2.59%) |
Jul 02, 2010 | 58.53 | 59.36 | 58.32 | 58.53 | 828,307 | -0.38(-0.64%) |
Jul 01, 2010 | 58.68 | 59.26 | 58.48 | 58.91 | 941,233 | +0.11(+0.19%) |
Jun 30, 2010 | 59.17 | 59.89 | 58.60 | 58.79 | 1,759 | +0.08(+0.13%) |
Jun 29, 2010 | 59.18 | 59.32 | 58.35 | 58.72 | 1,185,759 | -1.30(-2.17%) |
Jun 25, 2010 | 60.02 | 60.26 | 59.75 | 60.02 | 520,756 | -0.37(-0.61%) |
Jun 24, 2010 | 60.73 | 60.80 | 60.17 | 60.39 | 477,039 | -0.36(-0.59%) |
Jun 23, 2010 | 61.19 | 61.30 | 60.47 | 60.75 | 575,522 | -0.36(-0.59%) |
Jun 22, 2010 | 61.65 | 62.08 | 60.98 | 61.11 | 428,357 | -0.51(-0.82%) |
Jun 21, 2010 | 61.95 | 62.22 | 61.46 | 61.62 | 662,688 | +0.35(+0.57%) |
Jun 18, 2010 | 61.26 | 61.75 | 61.24 | 61.26 | 1,207,249 | -0.74(-1.19%) |
Jun 17, 2010 | 62.60 | 62.60 | 61.74 | 62.00 | 612,376 | -0.40(-0.65%) |
Jun 16, 2010 | 62.55 | 62.59 | 62.09 | 62.40 | 357,976 | -0.22(-0.36%) |
Jun 15, 2010 | 61.90 | 62.69 | 61.74 | 62.63 | 724,811 | +1.73(+2.84%) |
Jun 14, 2010 | 61.15 | 61.51 | 60.81 | 60.90 | 609,683 | +0.18(+0.30%) |
Jun 11, 2010 | 60.56 | 60.90 | 60.18 | 60.72 | 439,016 | -0.22(-0.37%) |
Jun 10, 2010 | 60.30 | 61.04 | 60.30 | 60.94 | 919,979 | +1.36(+2.29%) |
Jun 09, 2010 | 59.87 | 60.57 | 59.38 | 59.58 | 1,033,508 | -0.77(-1.28%) |
Jun 08, 2010 | 59.50 | 60.42 | 59.41 | 60.35 | 699,811 | +0.78(+1.31%) |
Jun 07, 2010 | 60.30 | 60.72 | 59.50 | 59.57 | 990,895 | -1.40(-2.29%) |
Jun 04, 2010 | 60.96 | 61.46 | 60.82 | 60.96 | 963,193 | -1.39(-2.23%) |
Jun 03, 2010 | 62.22 | 62.77 | 62.00 | 62.35 | 841,501 | +0.57(+0.93%) |
Jun 02, 2010 | 60.91 | 61.78 | 60.26 | 61.78 | 1,650,196 | +0.45(+0.74%) |
Jun 01, 2010 | 61.68 | 62.44 | 61.32 | 61.32 | 1,192,516 | -0.70(-1.13%) |
May 28, 2010 | 62.03 | 62.93 | 61.86 | 62.03 | 980,623 | -1.20(-1.90%) |
May 27, 2010 | 62.40 | 63.29 | 62.21 | 63.23 | 1,110,806 | +1.48(+2.40%) |
May 26, 2010 | 62.28 | 62.70 | 61.57 | 61.74 | 349 | -1.78(-2.81%) |
May 25, 2010 | 62.72 | 63.66 | 62.42 | 63.53 | 2,449 | -0.35(-0.55%) |
May 24, 2010 | 63.95 | 64.81 | 63.75 | 63.88 | 1,281,756 | -0.93(-1.44%) |
May 21, 2010 | 62.74 | 64.93 | 62.63 | 64.81 | 1,332,791 | +1.36(+2.15%) |
May 20, 2010 | 63.24 | 64.26 | 63.08 | 63.45 | 1,897,379 | -1.47(-2.26%) |
May 19, 2010 | 65.02 | 65.28 | 64.31 | 64.92 | 1,557,565 | +0.12(+0.19%) |
May 18, 2010 | 66.19 | 66.19 | 64.55 | 64.80 | 630,821 | -1.12(-1.70%) |
May 17, 2010 | 65.76 | 66.24 | 64.99 | 65.92 | 1,002,072 | +1.20(+1.85%) |
May 14, 2010 | 64.72 | 65.41 | 64.39 | 64.72 | 1,134,336 | -1.11(-1.69%) |
May 13, 2010 | 66.25 | 66.51 | 65.76 | 65.83 | 1,264,463 | -1.34(-1.99%) |
May 12, 2010 | 66.79 | 67.36 | 66.69 | 67.17 | 1,159,947 | +0.75(+1.14%) |
May 11, 2010 | 66.68 | 67.13 | 66.28 | 66.42 | 1,263,379 | +0.61(+0.93%) |
May 10, 2010 | 65.95 | 66.15 | 65.59 | 65.81 | 1,096,084 | +1.59(+2.48%) |
May 07, 2010 | 64.42 | 65.06 | 63.20 | 64.21 | 1,494,065 | -0.21(-0.32%) |
May 06, 2010 | 64.85 | 65.35 | 62.16 | 64.42 | 116 | -0.55(-0.84%) |
May 05, 2010 | 64.87 | 65.58 | 64.34 | 64.97 | 989,103 | -0.27(-0.42%) |
May 04, 2010 | 65.95 | 65.95 | 64.75 | 65.24 | 848,537 | -1.37(-2.06%) |