Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.57 | 75.80 | 73.53 | 75.57 | 617,155 | +1.67(+2.26%) |
Jul 29, 2010 | 74.74 | 75.20 | 73.21 | 73.90 | 739,143 | +0.74(+1.01%) |
Jul 28, 2010 | 71.91 | 73.76 | 71.44 | 73.16 | 763,228 | +1.07(+1.48%) |
Jul 27, 2010 | 74.18 | 74.27 | 71.44 | 72.09 | 313 | -2.41(-3.24%) |
Jul 26, 2010 | 76.31 | 76.31 | 74.27 | 74.51 | 506,903 | -1.11(-1.47%) |
Jul 23, 2010 | 74.83 | 75.62 | 74.00 | 75.62 | 827,180 | +1.25(+1.68%) |
Jul 22, 2010 | 73.48 | 75.43 | 73.35 | 74.37 | 129 | +1.58(+2.17%) |
Jul 21, 2010 | 73.86 | 74.41 | 72.42 | 72.79 | 684,707 | -1.07(-1.44%) |
Jul 20, 2010 | 70.56 | 73.90 | 70.56 | 73.86 | 43 | +2.51(+3.51%) |
Jul 19, 2010 | 72.60 | 73.02 | 70.59 | 71.35 | 1,161,395 | -2.37(-3.21%) |
Jul 16, 2010 | 73.72 | 74.00 | 72.74 | 73.72 | 861,228 | -1.72(-2.28%) |
Jul 15, 2010 | 76.18 | 76.36 | 73.81 | 75.43 | 836,784 | -0.14(-0.18%) |
Jul 14, 2010 | 76.78 | 77.71 | 75.53 | 75.57 | 43 | -1.21(-1.57%) |
Jul 13, 2010 | 79.28 | 79.56 | 76.69 | 76.78 | 581 | -1.02(-1.31%) |
Jul 12, 2010 | 79.52 | 80.07 | 76.64 | 77.80 | 781,238 | -1.76(-2.22%) |
Jul 09, 2010 | 79.56 | 80.49 | 77.57 | 79.56 | 943,388 | +3.53(+4.64%) |
Jul 08, 2010 | 78.17 | 78.17 | 74.83 | 76.04 | 953 | -1.53(-1.97%) |
Jul 07, 2010 | 74.97 | 77.57 | 74.00 | 77.57 | 937,617 | +2.32(+3.08%) |
Jul 06, 2010 | 78.03 | 78.31 | 74.23 | 75.25 | 148 | -3.11(-3.97%) |
Jul 02, 2010 | 78.36 | 81.09 | 77.80 | 78.36 | 1,058,676 | -0.09(-0.12%) |
Jul 01, 2010 | 82.44 | 82.76 | 76.83 | 78.45 | 1,676,123 | -4.87(-5.85%) |
Jun 30, 2010 | 82.02 | 84.34 | 81.74 | 83.32 | 162 | +0.97(+1.18%) |
Jun 29, 2010 | 84.06 | 84.57 | 81.50 | 82.35 | 366 | -2.92(-3.43%) |
Jun 25, 2010 | 85.27 | 85.78 | 83.09 | 85.27 | 844,116 | +3.20(+3.90%) |
Jun 24, 2010 | 82.35 | 83.97 | 81.84 | 82.07 | 113 | -0.32(-0.39%) |
Jun 23, 2010 | 81.88 | 83.51 | 81.23 | 82.39 | 812,855 | -0.56(-0.67%) |
Jun 22, 2010 | 82.67 | 84.71 | 82.44 | 82.95 | 897,886 | +0.42(+0.51%) |
Jun 21, 2010 | 86.52 | 86.52 | 82.11 | 82.53 | 1,194,431 | -2.69(-3.16%) |
Jun 18, 2010 | 85.22 | 85.96 | 83.74 | 85.22 | 2,403,931 | +1.07(+1.27%) |
Jun 17, 2010 | 81.33 | 84.57 | 81.14 | 84.15 | 1,757,663 | +3.99(+4.98%) |
Jun 16, 2010 | 79.47 | 80.77 | 79.38 | 80.17 | 794,285 | +0.42(+0.52%) |
Jun 15, 2010 | 78.40 | 79.75 | 78.12 | 79.75 | 447 | +2.09(+2.69%) |
Jun 14, 2010 | 80.40 | 80.54 | 77.43 | 77.66 | 820,826 | -2.60(-3.24%) |
Jun 11, 2010 | 79.65 | 81.00 | 79.24 | 80.26 | 630,572 | +0.97(+1.23%) |
Jun 10, 2010 | 79.61 | 80.49 | 78.03 | 79.28 | 172 | -0.88(-1.10%) |
Jun 09, 2010 | 80.95 | 81.97 | 79.42 | 80.17 | 1,059,813 | -1.48(-1.82%) |
Jun 08, 2010 | 81.79 | 82.95 | 80.72 | 81.65 | 95 | +1.21(+1.50%) |
Jun 07, 2010 | 77.89 | 82.35 | 76.92 | 80.44 | 1,345,030 | +2.32(+2.97%) |
Jun 04, 2010 | 78.12 | 80.03 | 77.61 | 78.12 | 839,251 | +0.42(+0.54%) |
Jun 03, 2010 | 80.81 | 80.95 | 77.57 | 77.71 | 943,858 | -2.88(-3.57%) |
Jun 02, 2010 | 79.19 | 80.63 | 78.40 | 80.58 | 1,880 | +1.47(+1.86%) |
Jun 01, 2010 | 79.62 | 81.60 | 78.74 | 79.11 | 533 | +0.92(+1.18%) |
May 28, 2010 | 78.19 | 79.25 | 77.31 | 78.19 | 975,973 | -0.42(-0.53%) |
May 27, 2010 | 77.17 | 79.20 | 76.67 | 78.60 | 1,025,256 | +2.17(+2.84%) |
May 26, 2010 | 78.51 | 78.65 | 76.07 | 76.43 | 504 | -0.14(-0.18%) |
May 25, 2010 | 72.33 | 76.90 | 71.78 | 76.57 | 130 | +2.31(+3.11%) |
May 24, 2010 | 73.94 | 76.53 | 73.85 | 74.27 | 1,095,733 | +1.71(+2.35%) |
May 21, 2010 | 69.65 | 72.93 | 68.87 | 72.56 | 1,459,085 | +0.65(+0.90%) |
May 20, 2010 | 71.78 | 73.07 | 71.50 | 71.91 | 1,036 | -4.29(-5.63%) |
May 19, 2010 | 77.82 | 77.82 | 73.57 | 76.20 | 2,066,478 | -2.91(-3.67%) |
May 18, 2010 | 78.56 | 80.36 | 78.09 | 79.11 | 680 | -0.32(-0.41%) |
May 17, 2010 | 81.83 | 81.97 | 78.14 | 79.43 | 1,502,167 | -2.44(-2.99%) |
May 14, 2010 | 81.88 | 83.22 | 77.77 | 81.88 | 2,062,834 | +1.15(+1.43%) |
May 13, 2010 | 82.29 | 83.03 | 80.26 | 80.72 | 1,622,854 | -1.94(-2.34%) |
May 12, 2010 | 84.46 | 85.89 | 82.25 | 82.66 | 2,959,745 | +1.20(+1.47%) |
May 11, 2010 | 80.22 | 82.34 | 80.12 | 81.46 | 3,642 | +6.83(+9.15%) |
May 10, 2010 | 74.17 | 74.91 | 73.99 | 74.64 | 1,930,804 | +0.69(+0.94%) |
May 07, 2010 | 74.40 | 75.19 | 70.25 | 73.94 | 2,511,595 | +0.69(+0.94%) |
May 06, 2010 | 72.47 | 75.42 | 70.76 | 73.25 | 1,225 | +3.09(+4.41%) |
May 05, 2010 | 70.39 | 72.63 | 69.52 | 70.16 | 1,734,576 | -1.34(-1.87%) |
May 04, 2010 | 72.01 | 72.01 | 68.87 | 71.50 | 1,535,332 | -0.18(-0.26%) |