Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 68.36 | 69.00 | 67.06 | 68.36 | 447,904 | +0.31(+0.45%) |
Jul 29, 2010 | 70.07 | 70.31 | 67.33 | 68.05 | 944,644 | -1.55(-2.23%) |
Jul 28, 2010 | 69.61 | 70.34 | 68.88 | 69.61 | 3,690 | -0.20(-0.29%) |
Jul 27, 2010 | 69.81 | 70.23 | 68.88 | 69.81 | 7,210 | +0.48(+0.69%) |
Jul 26, 2010 | 68.14 | 69.50 | 67.64 | 69.33 | 760,005 | +1.28(+1.88%) |
Jul 23, 2010 | 67.52 | 68.06 | 66.36 | 68.04 | 565,702 | +0.05(+0.08%) |
Jul 22, 2010 | 66.42 | 68.11 | 66.40 | 67.99 | 3,536 | +2.37(+3.61%) |
Jul 21, 2010 | 67.44 | 67.75 | 65.39 | 65.63 | 442,583 | -1.61(-2.39%) |
Jul 20, 2010 | 65.20 | 67.26 | 65.03 | 67.23 | 11,414 | +0.40(+0.60%) |
Jul 19, 2010 | 65.91 | 67.18 | 64.84 | 66.83 | 436,488 | +1.17(+1.78%) |
Jul 16, 2010 | 65.66 | 67.69 | 65.35 | 65.66 | 517,017 | -2.07(-3.06%) |
Jul 15, 2010 | 68.17 | 68.17 | 66.05 | 67.73 | 405,718 | +0.07(+0.11%) |
Jul 14, 2010 | 68.43 | 68.64 | 67.17 | 67.66 | 2,312 | -1.00(-1.46%) |
Jul 13, 2010 | 67.91 | 68.77 | 67.63 | 68.66 | 421,692 | +1.48(+2.21%) |
Jul 12, 2010 | 66.92 | 67.56 | 66.36 | 67.18 | 262,662 | -0.01(-0.02%) |
Jul 09, 2010 | 67.19 | 67.45 | 65.96 | 67.19 | 383,306 | +0.96(+1.44%) |
Jul 08, 2010 | 65.52 | 67.10 | 64.97 | 66.24 | 8,008 | +1.70(+2.64%) |
Jul 07, 2010 | 61.01 | 64.53 | 60.79 | 64.53 | 3,095 | +3.75(+6.16%) |
Jul 06, 2010 | 60.79 | 63.48 | 60.23 | 60.79 | 1,337 | -1.05(-1.69%) |
Jul 02, 2010 | 61.83 | 63.39 | 61.46 | 61.83 | 643,580 | -1.14(-1.82%) |
Jul 01, 2010 | 63.43 | 63.93 | 61.65 | 62.98 | 1,845 | -0.46(-0.72%) |
Jun 30, 2010 | 64.95 | 65.88 | 63.39 | 63.43 | 5,177 | -1.48(-2.28%) |
Jun 29, 2010 | 64.92 | 66.74 | 64.75 | 64.92 | 9,344 | -2.95(-4.35%) |
Jun 25, 2010 | 67.87 | 67.87 | 65.07 | 67.87 | 979,736 | +2.76(+4.24%) |
Jun 24, 2010 | 66.42 | 66.82 | 64.91 | 65.10 | 348,998 | -1.62(-2.43%) |
Jun 23, 2010 | 66.75 | 67.60 | 65.51 | 66.73 | 422,347 | +0.24(+0.36%) |
Jun 22, 2010 | 69.35 | 69.54 | 66.46 | 66.49 | 8,457 | -2.60(-3.76%) |
Jun 21, 2010 | 70.19 | 70.61 | 68.83 | 69.08 | 363,202 | -0.53(-0.77%) |
Jun 18, 2010 | 69.62 | 69.86 | 69.11 | 69.62 | 634,128 | +0.14(+0.19%) |
Jun 17, 2010 | 69.53 | 69.76 | 68.86 | 69.48 | 240,804 | -0.03(-0.05%) |
Jun 16, 2010 | 69.03 | 69.77 | 68.97 | 69.52 | 446,651 | -0.19(-0.28%) |
Jun 15, 2010 | 69.06 | 69.71 | 68.59 | 69.71 | 572,544 | +0.92(+1.34%) |
Jun 14, 2010 | 69.23 | 70.04 | 67.88 | 68.79 | 967,170 | +0.17(+0.24%) |
Jun 11, 2010 | 67.43 | 68.83 | 66.90 | 68.62 | 517,505 | +0.63(+0.93%) |
Jun 10, 2010 | 66.59 | 68.11 | 66.04 | 67.99 | 905,146 | +2.32(+3.53%) |
Jun 09, 2010 | 64.57 | 67.08 | 64.57 | 65.67 | 1,124,148 | +1.76(+2.75%) |
Jun 08, 2010 | 63.15 | 64.11 | 61.49 | 63.91 | 806,836 | +1.08(+1.72%) |
Jun 07, 2010 | 62.94 | 64.45 | 62.48 | 62.83 | 779,301 | +0.53(+0.86%) |
Jun 04, 2010 | 62.30 | 65.14 | 62.06 | 62.30 | 1,011,963 | -3.80(-5.75%) |
Jun 03, 2010 | 66.47 | 66.97 | 65.62 | 66.10 | 520,424 | -0.41(-0.62%) |
Jun 02, 2010 | 65.86 | 66.55 | 64.51 | 66.51 | 1,313,205 | +0.80(+1.23%) |
Jun 01, 2010 | 67.27 | 67.60 | 65.61 | 65.70 | 1,016,832 | -2.06(-3.04%) |
May 28, 2010 | 67.76 | 69.87 | 67.76 | 67.76 | 645,430 | -1.56(-2.25%) |
May 27, 2010 | 67.83 | 69.48 | 67.18 | 69.32 | 949,192 | +2.93(+4.41%) |
May 26, 2010 | 67.27 | 68.21 | 66.10 | 66.39 | 936,803 | +0.05(+0.07%) |
May 25, 2010 | 65.52 | 66.43 | 64.26 | 66.35 | 1,354,709 | +0.11(+0.17%) |
May 24, 2010 | 67.47 | 68.21 | 66.23 | 66.24 | 682,350 | -1.41(-2.08%) |
May 21, 2010 | 64.43 | 68.22 | 63.55 | 67.65 | 1,095,750 | +2.40(+3.67%) |
May 20, 2010 | 66.10 | 67.22 | 65.24 | 65.25 | 1,186 | -3.43(-4.99%) |
May 19, 2010 | 68.72 | 69.95 | 67.49 | 68.68 | 821,341 | -0.36(-0.52%) |
May 18, 2010 | 70.98 | 71.27 | 68.96 | 69.04 | 892,695 | -1.11(-1.59%) |
May 17, 2010 | 69.26 | 70.21 | 67.69 | 70.15 | 995,399 | +1.22(+1.77%) |
May 14, 2010 | 68.94 | 70.26 | 68.38 | 68.94 | 689,152 | -1.46(-2.07%) |
May 13, 2010 | 71.54 | 71.77 | 70.04 | 70.39 | 618,674 | -1.18(-1.66%) |
May 12, 2010 | 70.77 | 71.78 | 70.69 | 71.58 | 702,494 | +1.09(+1.54%) |
May 11, 2010 | 70.88 | 71.50 | 70.29 | 70.49 | 885,921 | +0.55(+0.79%) |
May 10, 2010 | 68.63 | 69.95 | 68.49 | 69.93 | 1,429,153 | +3.90(+5.90%) |
May 07, 2010 | 67.98 | 69.31 | 65.73 | 66.04 | 1,312,681 | -1.64(-2.42%) |
May 06, 2010 | 70.98 | 71.76 | 58.95 | 67.67 | 1,436,624 | -3.16(-4.46%) |
May 05, 2010 | 70.80 | 72.33 | 70.35 | 70.84 | 822,880 | -0.61(-0.85%) |
May 04, 2010 | 69.88 | 72.79 | 69.88 | 71.44 | 1,190,552 | +0.45(+0.64%) |