Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 63.26 | 63.86 | 62.63 | 62.69 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.12 | 64.39 | 63.37 | 63.66 | 1,957,748 | -0.56(-0.87%) |
Jun 25, 2010 | 64.22 | 64.78 | 63.46 | 64.22 | 1,420,170 | +0.12(+0.18%) |
Jun 24, 2010 | 64.92 | 65.32 | 64.03 | 64.10 | 867,905 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.99 | 64.93 | 65.23 | 1,135,458 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.61 | 65.68 | 890,028 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.34 | 66.55 | 66.74 | 1,219,010 | -0.02(-0.04%) |
Jun 18, 2010 | 66.76 | 66.99 | 66.42 | 66.76 | 1,651,348 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.05 | 66.54 | 66.89 | 855,537 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 67.00 | 65.73 | 66.88 | 1,250,464 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,747 | +0.66(+1.00%) |
Jun 14, 2010 | 65.16 | 65.98 | 65.16 | 65.56 | 1,200,876 | +0.47(+0.73%) |
Jun 11, 2010 | 64.26 | 65.19 | 64.01 | 65.09 | 1,394,473 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,863 | +1.58(+2.51%) |
Jun 09, 2010 | 62.94 | 63.57 | 62.75 | 62.87 | 1,285,337 | +0.09(+0.15%) |
Jun 08, 2010 | 62.48 | 62.85 | 62.16 | 62.78 | 1,188,422 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.33 | 62.34 | 62.40 | 1,071,271 | -0.04(-0.07%) |
Jun 04, 2010 | 62.44 | 63.65 | 62.23 | 62.44 | 1,014,962 | -1.51(-2.37%) |
Jun 03, 2010 | 63.92 | 64.59 | 63.71 | 63.95 | 1,271,200 | +0.24(+0.38%) |
Jun 02, 2010 | 62.69 | 63.76 | 62.36 | 63.71 | 1,119,043 | +1.31(+2.11%) |
Jun 01, 2010 | 62.45 | 63.19 | 62.23 | 62.40 | 794,508 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.47 | 62.79 | 62.90 | 1,027,546 | -0.67(-1.05%) |
May 27, 2010 | 63.18 | 63.61 | 63.04 | 63.57 | 1,410,887 | +1.18(+1.89%) |
May 26, 2010 | 62.84 | 63.26 | 62.34 | 62.39 | 1,133,219 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.78 | 1,538,547 | +0.05(+0.08%) |
May 24, 2010 | 63.02 | 63.32 | 62.55 | 62.73 | 1,562,484 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.37 | 62.40 | 63.23 | 2,613,182 | +0.02(+0.03%) |
May 20, 2010 | 63.23 | 63.78 | 63.04 | 63.21 | 3,289,772 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.76 | 63.71 | 64.65 | 2,222,444 | +0.65(+1.01%) |
May 18, 2010 | 64.70 | 65.24 | 63.76 | 64.00 | 1,636,517 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,473 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,507 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,114 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.22 | 1,642,192 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.83 | 64.01 | 1,503,398 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.98 | 63.39 | 63.94 | 1,542,497 | +1.36(+2.17%) |
May 07, 2010 | 63.28 | 63.78 | 62.38 | 62.59 | 1,873,876 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.10 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,193 | +0.14(+0.22%) |
May 04, 2010 | 64.81 | 65.08 | 64.38 | 64.75 | 1,937,878 | -0.61(-0.93%) |
May 03, 2010 | 65.37 | 65.77 | 65.08 | 65.36 | 1,379,471 | -0.01(-0.01%) |
Apr 30, 2010 | 65.69 | 65.86 | 65.33 | 65.37 | 1,910,833 | -0.22(-0.33%) |
Apr 29, 2010 | 65.47 | 65.71 | 65.16 | 65.58 | 1,128,123 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.12 | 63.98 | 65.00 | 2,176,042 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.69 | 64.29 | 64.41 | 1,787,701 | -1.24(-1.89%) |
Apr 26, 2010 | 66.65 | 66.65 | 65.58 | 65.65 | 1,335,070 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.55 | 1,460,142 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.09 | 67.13 | 1,410,914 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.39 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.59 | 66.75 | 1,426,539 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.24 | 62.51 | 66.00 | 4,811,162 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.86 | 63.87 | 64.04 | 1,234,772 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,838 | +1.24(+1.95%) |
Apr 14, 2010 | 63.62 | 63.62 | 62.97 | 63.44 | 741,295 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.71 | 63.09 | 63.59 | 853,580 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.19 | 63.78 | 695,906 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.44 | 62.99 | 63.36 | 922,886 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.34 | 1,088,774 | -0.27(-0.43%) |
Apr 07, 2010 | 64.27 | 64.46 | 63.34 | 63.61 | 1,265,121 | -0.57(-0.89%) |
Apr 06, 2010 | 64.16 | 64.45 | 63.99 | 64.18 | 1,554,400 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.91 | 64.23 | 861,539 | +0.03(+0.05%) |