Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 62.88 | 62.90 | 62.84 | 62.88 | 660,978 | +0.07(+0.12%) |
Jul 29, 2010 | 62.76 | 62.82 | 62.73 | 62.81 | 258 | +0.07(+0.12%) |
Jul 28, 2010 | 62.65 | 62.74 | 62.61 | 62.74 | 374,735 | +0.15(+0.23%) |
Jul 27, 2010 | 62.60 | 62.64 | 62.59 | 62.59 | 1,607,216 | -0.08(-0.12%) |
Jul 26, 2010 | 62.65 | 62.68 | 62.60 | 62.67 | 849,333 | -0.01(-0.01%) |
Jul 23, 2010 | 62.71 | 62.73 | 62.65 | 62.68 | 590,068 | -0.04(-0.06%) |
Jul 22, 2010 | 62.70 | 62.75 | 62.66 | 62.71 | 804,404 | -0.02(-0.02%) |
Jul 21, 2010 | 62.68 | 62.73 | 62.61 | 62.73 | 850,404 | +0.04(+0.06%) |
Jul 20, 2010 | 62.69 | 62.71 | 62.67 | 62.69 | 492,865 | +0.02(+0.02%) |
Jul 19, 2010 | 62.67 | 62.68 | 62.65 | 62.68 | 478,632 | +0.02(+0.02%) |
Jul 16, 2010 | 62.66 | 62.68 | 62.58 | 62.66 | 822,636 | +0.07(+0.11%) |
Jul 15, 2010 | 62.59 | 62.61 | 62.51 | 62.59 | 932,109 | +0.06(+0.10%) |
Jul 14, 2010 | 62.44 | 62.55 | 62.44 | 62.53 | 508,394 | +0.09(+0.14%) |
Jul 13, 2010 | 62.47 | 62.47 | 62.41 | 62.44 | 452,791 | -0.04(-0.06%) |
Jul 12, 2010 | 62.50 | 62.50 | 62.44 | 62.48 | 364,239 | +0.02(+0.04%) |
Jul 09, 2010 | 62.46 | 62.47 | 62.40 | 62.46 | 1,139,071 | -0.02(-0.02%) |
Jul 08, 2010 | 62.39 | 62.48 | 62.38 | 62.48 | 676,133 | +0.01(+0.01%) |
Jul 07, 2010 | 62.51 | 62.53 | 62.45 | 62.47 | 930,609 | +0.02(+0.02%) |
Jul 06, 2010 | 62.36 | 62.51 | 62.36 | 62.45 | 874,159 | +0.03(+0.05%) |
Jul 02, 2010 | 62.42 | 62.42 | 62.32 | 62.42 | 741,966 | +0.04(+0.06%) |
Jul 01, 2010 | 62.44 | 62.48 | 62.38 | 62.38 | 775,092 | -0.07(-0.11%) |
Jun 30, 2010 | 62.45 | 62.45 | 62.38 | 62.45 | 594,169 | +0.05(+0.07%) |
Jun 29, 2010 | 62.38 | 62.45 | 62.36 | 62.41 | 805,288 | +0.08(+0.12%) |
Jun 25, 2010 | 62.33 | 62.33 | 62.25 | 62.33 | 385,963 | +0.06(+0.10%) |
Jun 24, 2010 | 62.30 | 62.31 | 62.22 | 62.27 | 459,539 | +0.00(+0.00%) |
Jun 23, 2010 | 62.21 | 62.27 | 62.18 | 62.27 | 513,965 | +0.08(+0.14%) |
Jun 22, 2010 | 62.14 | 62.20 | 62.10 | 62.18 | 420,461 | +0.08(+0.12%) |
Jun 21, 2010 | 62.03 | 62.11 | 62.01 | 62.11 | 624,153 | +0.02(+0.04%) |
Jun 18, 2010 | 62.08 | 62.11 | 62.04 | 62.08 | 483,652 | -0.05(-0.07%) |
Jun 17, 2010 | 62.07 | 62.15 | 62.04 | 62.13 | 618,513 | +0.11(+0.17%) |
Jun 16, 2010 | 62.02 | 62.02 | 61.95 | 62.02 | 490,153 | +0.04(+0.07%) |
Jun 15, 2010 | 62.03 | 62.03 | 61.94 | 61.98 | 993,736 | -0.04(-0.07%) |
Jun 14, 2010 | 61.99 | 62.02 | 61.93 | 62.02 | 432,499 | +0.01(+0.01%) |
Jun 11, 2010 | 61.91 | 62.03 | 61.91 | 62.01 | 426,682 | +0.08(+0.12%) |
Jun 10, 2010 | 61.99 | 62.00 | 61.92 | 61.94 | 1,074,059 | -0.11(-0.17%) |
Jun 09, 2010 | 61.99 | 62.05 | 61.98 | 62.05 | 937,196 | -0.01(-0.01%) |
Jun 08, 2010 | 62.07 | 62.08 | 62.01 | 62.05 | 1,242,707 | -0.03(-0.05%) |
Jun 07, 2010 | 62.08 | 62.08 | 61.99 | 62.08 | 935,949 | +0.04(+0.06%) |
Jun 04, 2010 | 62.05 | 62.05 | 61.91 | 62.05 | 450,020 | +0.23(+0.37%) |
Jun 03, 2010 | 61.88 | 61.91 | 61.81 | 61.81 | 743,151 | -0.10(-0.16%) |
Jun 02, 2010 | 61.89 | 61.95 | 61.88 | 61.91 | 412,326 | -0.04(-0.06%) |
Jun 01, 2010 | 61.92 | 61.95 | 61.86 | 61.95 | 389,900 | +0.12(+0.19%) |
May 28, 2010 | 61.83 | 61.98 | 61.79 | 61.83 | 495,985 | +0.05(+0.09%) |
May 27, 2010 | 61.74 | 61.79 | 61.71 | 61.78 | 746,848 | -0.11(-0.17%) |
May 26, 2010 | 61.90 | 61.91 | 61.78 | 61.89 | 524,610 | -0.07(-0.11%) |
May 25, 2010 | 61.97 | 62.04 | 61.93 | 61.96 | 757,180 | -0.04(-0.06%) |
May 24, 2010 | 62.02 | 62.03 | 61.94 | 61.99 | 621,100 | -0.01(-0.01%) |
May 21, 2010 | 62.09 | 62.09 | 61.93 | 62.00 | 851,152 | +0.08(+0.14%) |
May 20, 2010 | 62.01 | 62.02 | 61.92 | 61.92 | 731,926 | -0.07(-0.11%) |
May 19, 2010 | 61.90 | 62.01 | 61.90 | 61.99 | 559,918 | +0.02(+0.02%) |
May 18, 2010 | 61.87 | 61.97 | 61.83 | 61.97 | 896,716 | +0.12(+0.20%) |
May 17, 2010 | 61.87 | 61.93 | 61.78 | 61.85 | 590,040 | -0.01(-0.01%) |
May 14, 2010 | 61.86 | 61.86 | 61.79 | 61.86 | 363,997 | +0.08(+0.12%) |
May 13, 2010 | 61.76 | 61.78 | 61.66 | 61.78 | 649,161 | +0.05(+0.07%) |
May 12, 2010 | 61.75 | 61.76 | 61.69 | 61.73 | 340,872 | -0.02(-0.02%) |
May 11, 2010 | 61.70 | 61.79 | 61.69 | 61.75 | 773,514 | +0.05(+0.09%) |
May 10, 2010 | 61.73 | 61.76 | 61.69 | 61.69 | 562,437 | -0.12(-0.19%) |
May 07, 2010 | 61.71 | 61.89 | 61.68 | 61.81 | 835,971 | -0.06(-0.10%) |
May 06, 2010 | 61.74 | 62.32 | 61.67 | 61.87 | 638,215 | +0.11(+0.17%) |
May 05, 2010 | 61.69 | 61.77 | 61.66 | 61.76 | 440,374 | +0.14(+0.22%) |
May 04, 2010 | 61.65 | 61.65 | 61.59 | 61.63 | 560,779 | +0.06(+0.10%) |