Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 77.46 | 78.76 | 75.74 | 77.46 | 652,178 | +0.18(+0.23%) |
Jul 29, 2010 | 80.00 | 80.14 | 75.66 | 77.28 | 303 | -1.96(-2.47%) |
Jul 28, 2010 | 79.24 | 81.50 | 76.19 | 79.24 | 564 | +4.57(+6.12%) |
Jul 27, 2010 | 74.67 | 75.87 | 73.48 | 74.67 | 2,256 | +0.02(+0.03%) |
Jul 26, 2010 | 69.84 | 74.74 | 69.38 | 74.65 | 740,379 | +4.65(+6.64%) |
Jul 23, 2010 | 67.92 | 70.02 | 67.27 | 70.00 | 316,868 | +1.77(+2.59%) |
Jul 22, 2010 | 66.04 | 68.35 | 65.13 | 68.23 | 1,362 | +3.49(+5.39%) |
Jul 21, 2010 | 66.37 | 66.98 | 64.64 | 64.74 | 508,996 | -0.87(-1.33%) |
Jul 20, 2010 | 64.02 | 65.98 | 63.42 | 65.61 | 2,178 | +0.44(+0.68%) |
Jul 19, 2010 | 66.19 | 66.19 | 63.89 | 65.17 | 477,293 | -0.59(-0.90%) |
Jul 16, 2010 | 65.76 | 68.13 | 65.69 | 65.76 | 267,310 | -2.71(-3.96%) |
Jul 15, 2010 | 68.67 | 68.78 | 67.73 | 68.47 | 235,003 | -0.30(-0.44%) |
Jul 14, 2010 | 68.43 | 69.41 | 68.07 | 68.77 | 228 | -0.37(-0.54%) |
Jul 13, 2010 | 68.33 | 69.56 | 67.69 | 69.14 | 409 | +1.89(+2.81%) |
Jul 12, 2010 | 67.12 | 68.15 | 66.21 | 67.25 | 179,407 | -0.46(-0.68%) |
Jul 09, 2010 | 67.71 | 67.75 | 66.19 | 67.71 | 217,233 | +1.19(+1.79%) |
Jul 08, 2010 | 66.97 | 68.37 | 64.89 | 66.52 | 305 | -0.10(-0.15%) |
Jul 07, 2010 | 62.58 | 66.78 | 62.31 | 66.62 | 806,073 | +4.41(+7.09%) |
Jul 06, 2010 | 62.21 | 65.53 | 61.83 | 62.21 | 3,363 | -1.15(-1.82%) |
Jul 02, 2010 | 63.36 | 65.78 | 62.92 | 63.36 | 453,481 | -1.73(-2.66%) |
Jul 01, 2010 | 65.59 | 66.78 | 64.00 | 65.09 | 603,784 | -0.55(-0.84%) |
Jun 30, 2010 | 66.34 | 67.64 | 65.40 | 65.64 | 1,173 | -0.78(-1.17%) |
Jun 29, 2010 | 66.42 | 68.82 | 66.11 | 66.42 | 461 | -4.74(-6.66%) |
Jun 25, 2010 | 71.16 | 71.25 | 67.70 | 71.16 | 1,205,793 | +2.68(+3.91%) |
Jun 24, 2010 | 69.71 | 70.20 | 68.22 | 68.48 | 363,310 | -2.07(-2.93%) |
Jun 23, 2010 | 70.17 | 71.59 | 69.12 | 70.55 | 317,112 | +0.29(+0.41%) |
Jun 22, 2010 | 72.94 | 73.24 | 70.09 | 70.26 | 667 | -2.36(-3.25%) |
Jun 21, 2010 | 75.24 | 75.24 | 72.20 | 72.62 | 255,149 | -0.75(-1.02%) |
Jun 18, 2010 | 73.37 | 73.70 | 72.30 | 73.37 | 391,947 | +0.12(+0.16%) |
Jun 17, 2010 | 73.92 | 74.18 | 71.91 | 73.25 | 284,845 | -0.25(-0.34%) |
Jun 16, 2010 | 73.04 | 74.51 | 73.03 | 73.50 | 391,408 | -0.45(-0.61%) |
Jun 15, 2010 | 71.67 | 74.36 | 71.29 | 73.95 | 1,380 | +2.51(+3.51%) |
Jun 14, 2010 | 71.25 | 73.35 | 70.92 | 71.44 | 400,706 | +1.00(+1.42%) |
Jun 11, 2010 | 69.36 | 70.94 | 69.24 | 70.44 | 376,790 | -0.17(-0.24%) |
Jun 10, 2010 | 69.08 | 70.72 | 68.84 | 70.61 | 761 | +2.48(+3.64%) |
Jun 09, 2010 | 66.99 | 70.31 | 66.83 | 68.13 | 654,028 | +1.60(+2.40%) |
Jun 08, 2010 | 67.15 | 67.67 | 64.93 | 66.53 | 1,485 | -0.07(-0.11%) |
Jun 07, 2010 | 70.36 | 71.05 | 66.54 | 66.60 | 737,875 | -3.14(-4.50%) |
Jun 04, 2010 | 69.74 | 74.49 | 69.52 | 69.74 | 752,191 | -5.48(-7.29%) |
Jun 03, 2010 | 75.24 | 77.20 | 74.77 | 75.22 | 448,407 | -0.58(-0.77%) |
Jun 02, 2010 | 72.79 | 75.83 | 71.76 | 75.80 | 630,551 | +3.73(+5.18%) |
Jun 01, 2010 | 73.15 | 74.68 | 71.90 | 72.07 | 360,603 | -2.55(-3.42%) |
May 28, 2010 | 74.62 | 76.00 | 74.16 | 74.62 | 411,747 | -1.28(-1.69%) |
May 27, 2010 | 73.68 | 75.96 | 73.03 | 75.90 | 698,142 | +4.31(+6.02%) |
May 26, 2010 | 72.62 | 74.84 | 71.20 | 71.59 | 557,188 | -0.48(-0.67%) |
May 25, 2010 | 71.40 | 72.20 | 68.24 | 72.07 | 123 | -0.09(-0.12%) |
May 24, 2010 | 71.33 | 74.19 | 70.97 | 72.16 | 631,632 | +0.57(+0.80%) |
May 21, 2010 | 69.00 | 72.32 | 67.67 | 71.59 | 640,905 | +2.30(+3.32%) |
May 20, 2010 | 70.42 | 71.70 | 69.28 | 69.29 | 708,507 | -4.87(-6.57%) |
May 19, 2010 | 74.70 | 76.05 | 73.31 | 74.16 | 568,148 | -1.14(-1.51%) |
May 18, 2010 | 77.76 | 78.39 | 75.17 | 75.30 | 46,593 | -1.40(-1.83%) |
May 17, 2010 | 76.37 | 77.02 | 73.57 | 76.70 | 405,034 | +0.80(+1.05%) |
May 14, 2010 | 75.90 | 79.42 | 75.22 | 75.90 | 400,425 | -4.02(-5.03%) |
May 13, 2010 | 79.71 | 81.27 | 79.55 | 79.92 | 390,843 | -0.26(-0.32%) |
May 12, 2010 | 79.44 | 80.59 | 79.41 | 80.18 | 564,382 | +0.86(+1.08%) |
May 11, 2010 | 80.05 | 80.56 | 78.32 | 79.32 | 805 | +0.35(+0.44%) |
May 10, 2010 | 76.81 | 79.08 | 76.70 | 78.97 | 683,450 | +6.19(+8.51%) |
May 07, 2010 | 75.89 | 77.35 | 72.62 | 72.78 | 1,124,662 | +1.16(+1.61%) |
May 06, 2010 | 79.02 | 80.47 | 69.74 | 71.62 | 1,204,090 | -7.73(-9.74%) |
May 05, 2010 | 79.79 | 81.08 | 79.10 | 79.36 | 659,729 | -1.03(-1.29%) |
May 04, 2010 | 80.46 | 81.17 | 79.16 | 80.39 | 600,127 | -1.35(-1.65%) |