Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 63.07 | 63.08 | 63.02 | 63.07 | 659,066 | +0.07(+0.12%) |
Jul 29, 2010 | 62.94 | 63.00 | 62.91 | 62.99 | 258 | +0.07(+0.12%) |
Jul 28, 2010 | 62.83 | 62.92 | 62.79 | 62.92 | 373,651 | +0.15(+0.23%) |
Jul 27, 2010 | 62.78 | 62.82 | 62.77 | 62.77 | 1,602,566 | -0.08(-0.12%) |
Jul 26, 2010 | 62.83 | 62.86 | 62.78 | 62.85 | 846,876 | -0.01(-0.01%) |
Jul 23, 2010 | 62.90 | 62.91 | 62.83 | 62.86 | 588,361 | -0.04(-0.06%) |
Jul 22, 2010 | 62.88 | 62.93 | 62.84 | 62.90 | 802,076 | -0.02(-0.02%) |
Jul 21, 2010 | 62.87 | 62.91 | 62.80 | 62.91 | 847,943 | +0.04(+0.06%) |
Jul 20, 2010 | 62.87 | 62.90 | 62.85 | 62.87 | 491,438 | +0.02(+0.02%) |
Jul 19, 2010 | 62.85 | 62.87 | 62.83 | 62.86 | 477,247 | +0.02(+0.02%) |
Jul 16, 2010 | 62.84 | 62.87 | 62.77 | 62.84 | 820,256 | +0.07(+0.11%) |
Jul 15, 2010 | 62.77 | 62.80 | 62.70 | 62.77 | 929,412 | +0.06(+0.10%) |
Jul 14, 2010 | 62.62 | 62.73 | 62.62 | 62.71 | 506,923 | +0.09(+0.14%) |
Jul 13, 2010 | 62.65 | 62.65 | 62.59 | 62.63 | 451,481 | -0.04(-0.06%) |
Jul 12, 2010 | 62.68 | 62.68 | 62.63 | 62.66 | 363,185 | +0.02(+0.04%) |
Jul 09, 2010 | 62.64 | 62.65 | 62.58 | 62.64 | 1,135,775 | -0.02(-0.02%) |
Jul 08, 2010 | 62.57 | 62.66 | 62.56 | 62.66 | 674,176 | +0.01(+0.01%) |
Jul 07, 2010 | 62.69 | 62.71 | 62.63 | 62.65 | 927,917 | +0.02(+0.02%) |
Jul 06, 2010 | 62.54 | 62.70 | 62.54 | 62.63 | 871,630 | +0.03(+0.05%) |
Jul 02, 2010 | 62.60 | 62.60 | 62.50 | 62.60 | 739,819 | +0.04(+0.06%) |
Jul 01, 2010 | 62.62 | 62.66 | 62.56 | 62.56 | 772,849 | -0.07(-0.11%) |
Jun 30, 2010 | 62.63 | 62.63 | 62.57 | 62.63 | 592,449 | +0.05(+0.07%) |
Jun 29, 2010 | 62.57 | 62.63 | 62.55 | 62.59 | 802,958 | +0.08(+0.12%) |
Jun 25, 2010 | 62.51 | 62.51 | 62.43 | 62.51 | 384,846 | +0.06(+0.10%) |
Jun 24, 2010 | 62.48 | 62.49 | 62.40 | 62.45 | 458,210 | +0.00(+0.00%) |
Jun 23, 2010 | 62.39 | 62.45 | 62.36 | 62.45 | 512,478 | +0.09(+0.14%) |
Jun 22, 2010 | 62.32 | 62.38 | 62.28 | 62.36 | 419,245 | +0.08(+0.12%) |
Jun 21, 2010 | 62.21 | 62.29 | 62.19 | 62.29 | 622,347 | +0.02(+0.04%) |
Jun 18, 2010 | 62.26 | 62.29 | 62.22 | 62.26 | 482,253 | -0.05(-0.07%) |
Jun 17, 2010 | 62.25 | 62.33 | 62.22 | 62.31 | 616,724 | +0.11(+0.17%) |
Jun 16, 2010 | 62.20 | 62.20 | 62.13 | 62.20 | 488,734 | +0.04(+0.07%) |
Jun 15, 2010 | 62.21 | 62.21 | 62.12 | 62.16 | 990,861 | -0.04(-0.07%) |
Jun 14, 2010 | 62.17 | 62.20 | 62.11 | 62.20 | 431,247 | +0.01(+0.01%) |
Jun 11, 2010 | 62.09 | 62.21 | 62.09 | 62.19 | 425,447 | +0.08(+0.12%) |
Jun 10, 2010 | 62.17 | 62.18 | 62.10 | 62.12 | 1,070,951 | -0.11(-0.17%) |
Jun 09, 2010 | 62.17 | 62.23 | 62.16 | 62.23 | 934,484 | -0.01(-0.01%) |
Jun 08, 2010 | 62.25 | 62.26 | 62.19 | 62.23 | 1,239,111 | -0.03(-0.05%) |
Jun 07, 2010 | 62.26 | 62.26 | 62.17 | 62.26 | 933,241 | +0.04(+0.06%) |
Jun 04, 2010 | 62.23 | 62.23 | 62.09 | 62.23 | 448,718 | +0.23(+0.37%) |
Jun 03, 2010 | 62.06 | 62.09 | 61.99 | 61.99 | 741,001 | -0.10(-0.16%) |
Jun 02, 2010 | 62.07 | 62.13 | 62.06 | 62.09 | 411,133 | -0.04(-0.06%) |
Jun 01, 2010 | 62.10 | 62.13 | 62.04 | 62.13 | 388,772 | +0.12(+0.19%) |
May 28, 2010 | 62.01 | 62.16 | 61.97 | 62.01 | 494,550 | +0.05(+0.09%) |
May 27, 2010 | 61.92 | 61.97 | 61.89 | 61.96 | 744,687 | -0.11(-0.17%) |
May 26, 2010 | 62.08 | 62.09 | 61.96 | 62.07 | 523,092 | -0.07(-0.11%) |
May 25, 2010 | 62.15 | 62.22 | 62.11 | 62.14 | 754,989 | -0.04(-0.06%) |
May 24, 2010 | 62.20 | 62.21 | 62.12 | 62.17 | 619,302 | -0.01(-0.01%) |
May 21, 2010 | 62.27 | 62.27 | 62.10 | 62.18 | 848,689 | +0.08(+0.14%) |
May 20, 2010 | 62.19 | 62.20 | 62.10 | 62.10 | 729,809 | -0.07(-0.11%) |
May 19, 2010 | 62.08 | 62.19 | 62.08 | 62.17 | 558,298 | +0.02(+0.02%) |
May 18, 2010 | 62.05 | 62.15 | 62.01 | 62.15 | 894,122 | +0.12(+0.20%) |
May 17, 2010 | 62.05 | 62.10 | 61.96 | 62.03 | 588,333 | -0.01(-0.01%) |
May 14, 2010 | 62.04 | 62.04 | 61.97 | 62.04 | 362,944 | +0.08(+0.12%) |
May 13, 2010 | 61.94 | 61.96 | 61.84 | 61.96 | 647,282 | +0.05(+0.07%) |
May 12, 2010 | 61.93 | 61.94 | 61.87 | 61.91 | 339,886 | -0.02(-0.03%) |
May 11, 2010 | 61.88 | 61.97 | 61.87 | 61.93 | 771,276 | +0.05(+0.09%) |
May 10, 2010 | 61.91 | 61.94 | 61.87 | 61.87 | 560,810 | -0.12(-0.19%) |
May 07, 2010 | 61.89 | 62.07 | 61.86 | 61.99 | 833,552 | -0.06(-0.10%) |
May 06, 2010 | 61.92 | 62.50 | 61.85 | 62.05 | 636,369 | +0.11(+0.17%) |
May 05, 2010 | 61.87 | 61.95 | 61.84 | 61.94 | 439,100 | +0.14(+0.22%) |
May 04, 2010 | 61.83 | 61.83 | 61.77 | 61.80 | 559,156 | +0.06(+0.10%) |