Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.76 | 62.53 | 60.71 | 61.14 | 614,689 | +0.32(+0.52%) |
Jun 29, 2010 | 61.72 | 61.78 | 60.54 | 60.82 | 345,602 | -1.29(-2.08%) |
Jun 25, 2010 | 62.12 | 62.51 | 60.68 | 62.12 | 668,879 | -0.52(-0.84%) |
Jun 24, 2010 | 62.43 | 63.10 | 61.89 | 62.64 | 511,971 | -0.15(-0.24%) |
Jun 23, 2010 | 62.90 | 63.28 | 62.20 | 62.79 | 362,962 | +0.23(+0.37%) |
Jun 22, 2010 | 65.39 | 65.43 | 62.37 | 62.56 | 639,082 | -3.07(-4.67%) |
Jun 21, 2010 | 63.97 | 66.84 | 63.97 | 65.63 | 942,097 | +2.13(+3.36%) |
Jun 18, 2010 | 63.50 | 63.99 | 63.26 | 63.50 | 651,676 | -0.27(-0.42%) |
Jun 17, 2010 | 64.58 | 64.58 | 63.33 | 63.76 | 178 | -0.56(-0.87%) |
Jun 16, 2010 | 63.75 | 64.62 | 63.71 | 64.32 | 549,375 | +0.15(+0.24%) |
Jun 15, 2010 | 63.03 | 64.19 | 62.84 | 64.17 | 378,544 | +1.64(+2.63%) |
Jun 14, 2010 | 62.98 | 63.21 | 62.34 | 62.53 | 223,493 | -0.18(-0.29%) |
Jun 11, 2010 | 61.75 | 62.82 | 61.75 | 62.71 | 298,769 | +0.35(+0.56%) |
Jun 10, 2010 | 61.90 | 62.56 | 61.81 | 62.36 | 555,281 | +1.16(+1.90%) |
Jun 09, 2010 | 60.93 | 61.85 | 60.53 | 61.19 | 817,775 | +1.22(+2.04%) |
Jun 08, 2010 | 59.06 | 60.04 | 58.50 | 59.97 | 374,260 | +0.90(+1.53%) |
Jun 07, 2010 | 59.33 | 59.76 | 58.90 | 59.07 | 166,687 | +0.15(+0.26%) |
Jun 04, 2010 | 58.91 | 60.28 | 58.64 | 58.91 | 257,323 | -1.67(-2.76%) |
Jun 03, 2010 | 60.82 | 61.05 | 59.90 | 60.59 | 418,678 | +0.20(+0.32%) |
Jun 02, 2010 | 60.78 | 61.32 | 59.55 | 60.39 | 7,196 | +0.21(+0.35%) |
Jun 01, 2010 | 59.39 | 61.15 | 58.82 | 60.19 | 432,163 | +0.79(+1.34%) |
May 28, 2010 | 59.39 | 59.87 | 58.40 | 59.39 | 365,444 | -0.32(-0.54%) |
May 27, 2010 | 57.23 | 59.76 | 57.12 | 59.71 | 415,827 | +3.13(+5.54%) |
May 26, 2010 | 56.32 | 56.77 | 55.62 | 56.58 | 441,261 | +0.57(+1.02%) |
May 25, 2010 | 55.17 | 56.26 | 54.66 | 56.01 | 490,015 | +0.03(+0.06%) |
May 24, 2010 | 56.32 | 57.27 | 55.93 | 55.97 | 171,007 | -0.34(-0.60%) |
May 21, 2010 | 54.29 | 56.47 | 54.16 | 56.31 | 283,215 | +1.48(+2.70%) |
May 20, 2010 | 54.69 | 55.54 | 54.51 | 54.83 | 1,010 | -1.00(-1.80%) |
May 19, 2010 | 55.94 | 56.54 | 54.90 | 55.83 | 241,731 | -0.34(-0.61%) |
May 18, 2010 | 56.69 | 57.04 | 55.69 | 56.18 | 216,142 | -0.18(-0.32%) |
May 17, 2010 | 57.24 | 57.78 | 55.53 | 56.36 | 131,598 | -0.48(-0.84%) |
May 14, 2010 | 56.84 | 58.25 | 56.19 | 56.84 | 244,414 | -2.24(-3.79%) |
May 13, 2010 | 60.20 | 60.45 | 58.76 | 59.08 | 202,696 | -1.06(-1.77%) |
May 12, 2010 | 58.06 | 60.20 | 58.06 | 60.14 | 556,046 | +2.38(+4.12%) |
May 11, 2010 | 57.96 | 58.19 | 57.68 | 57.76 | 268,302 | +0.61(+1.07%) |
May 10, 2010 | 56.76 | 57.25 | 56.45 | 57.15 | 374,145 | +4.41(+8.37%) |
May 07, 2010 | 54.12 | 54.67 | 51.65 | 52.73 | 532,447 | -1.50(-2.77%) |
May 06, 2010 | 55.47 | 55.62 | 52.26 | 54.23 | 337,553 | -1.57(-2.81%) |
May 05, 2010 | 55.75 | 56.80 | 55.75 | 55.80 | 359,917 | -0.85(-1.50%) |
May 04, 2010 | 58.42 | 58.42 | 56.56 | 56.65 | 261,001 | -2.05(-3.50%) |
May 03, 2010 | 58.58 | 59.17 | 58.39 | 58.70 | 138,563 | +0.27(+0.46%) |
Apr 30, 2010 | 58.81 | 58.99 | 58.23 | 58.43 | 186,378 | -0.17(-0.29%) |
Apr 29, 2010 | 58.34 | 59.09 | 58.28 | 58.60 | 122,606 | +0.71(+1.23%) |
Apr 28, 2010 | 57.83 | 58.58 | 57.58 | 57.88 | 218,998 | +0.06(+0.10%) |
Apr 27, 2010 | 59.11 | 59.16 | 57.78 | 57.82 | 457,335 | -1.47(-2.48%) |
Apr 26, 2010 | 60.54 | 61.15 | 59.17 | 59.30 | 411,104 | -1.49(-2.46%) |
Apr 23, 2010 | 60.64 | 61.46 | 60.30 | 60.79 | 542,502 | +0.34(+0.56%) |
Apr 22, 2010 | 58.42 | 60.46 | 58.42 | 60.45 | 656,760 | +1.60(+2.72%) |
Apr 21, 2010 | 58.48 | 59.00 | 58.38 | 58.85 | 332,127 | +0.65(+1.11%) |
Apr 20, 2010 | 58.50 | 58.60 | 57.91 | 58.21 | 410,074 | +0.16(+0.28%) |
Apr 19, 2010 | 57.27 | 58.07 | 57.14 | 58.05 | 495,302 | +0.24(+0.42%) |
Apr 16, 2010 | 58.83 | 58.83 | 56.84 | 57.80 | 256,220 | -1.28(-2.17%) |
Apr 15, 2010 | 59.25 | 59.64 | 59.04 | 59.09 | 140,668 | +0.01(+0.02%) |
Apr 14, 2010 | 58.81 | 59.50 | 58.56 | 59.08 | 245,737 | +0.95(+1.63%) |
Apr 13, 2010 | 58.88 | 58.91 | 57.86 | 58.13 | 210,340 | -0.65(-1.11%) |
Apr 12, 2010 | 58.29 | 58.94 | 57.92 | 58.78 | 235,481 | +0.79(+1.35%) |
Apr 09, 2010 | 58.32 | 58.75 | 57.88 | 58.00 | 305,961 | -0.49(-0.85%) |
Apr 08, 2010 | 58.05 | 58.74 | 58.03 | 58.49 | 239,271 | -0.11(-0.19%) |
Apr 07, 2010 | 58.95 | 59.19 | 58.36 | 58.60 | 272,925 | -0.36(-0.60%) |
Apr 06, 2010 | 59.23 | 59.27 | 58.64 | 58.96 | 184,450 | -0.29(-0.49%) |
Apr 05, 2010 | 58.60 | 59.25 | 58.50 | 59.25 | 182,255 | +0.86(+1.48%) |