Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 71.79 | 71.83 | 71.58 | 71.83 | 1,187,279 | +0.11(+0.15%) |
Jun 29, 2010 | 71.59 | 71.78 | 71.56 | 71.73 | 1,225,772 | +0.81(+1.14%) |
Jun 25, 2010 | 70.92 | 71.09 | 70.72 | 70.92 | 606,420 | +0.11(+0.16%) |
Jun 24, 2010 | 71.01 | 71.08 | 70.71 | 70.81 | 1,431,726 | -0.06(-0.08%) |
Jun 23, 2010 | 70.67 | 70.98 | 70.66 | 70.87 | 842,253 | +0.26(+0.37%) |
Jun 22, 2010 | 70.23 | 70.63 | 70.20 | 70.60 | 731,400 | +0.42(+0.60%) |
Jun 21, 2010 | 69.85 | 70.21 | 69.83 | 70.18 | 757,877 | -0.05(-0.07%) |
Jun 18, 2010 | 70.23 | 70.36 | 70.23 | 70.23 | 617,045 | -0.14(-0.20%) |
Jun 17, 2010 | 70.12 | 70.48 | 70.12 | 70.38 | 1,055,463 | +0.33(+0.47%) |
Jun 16, 2010 | 70.06 | 70.11 | 69.84 | 70.05 | 828,187 | +0.20(+0.28%) |
Jun 15, 2010 | 70.08 | 70.15 | 69.75 | 69.85 | 1,484,061 | -0.22(-0.31%) |
Jun 14, 2010 | 69.78 | 70.08 | 69.69 | 70.07 | 835,932 | -0.06(-0.09%) |
Jun 11, 2010 | 70.01 | 70.25 | 69.83 | 70.13 | 539,068 | +0.44(+0.64%) |
Jun 10, 2010 | 70.05 | 70.08 | 69.66 | 69.69 | 872,493 | -0.65(-0.93%) |
Jun 09, 2010 | 70.14 | 70.42 | 70.05 | 70.34 | 351,517 | +0.01(+0.01%) |
Jun 08, 2010 | 70.34 | 70.52 | 70.30 | 70.33 | 804,757 | -0.22(-0.31%) |
Jun 07, 2010 | 70.18 | 70.57 | 70.14 | 70.55 | 550,974 | +0.29(+0.41%) |
Jun 04, 2010 | 70.27 | 70.29 | 69.90 | 70.27 | 969,948 | +0.96(+1.39%) |
Jun 03, 2010 | 69.18 | 69.50 | 69.14 | 69.30 | 365,213 | -0.10(-0.14%) |
Jun 02, 2010 | 69.77 | 69.85 | 69.37 | 69.40 | 691,240 | -0.40(-0.57%) |
Jun 01, 2010 | 69.95 | 69.97 | 69.63 | 69.80 | 1,303,640 | +0.09(+0.13%) |
May 28, 2010 | 69.71 | 69.74 | 69.42 | 69.71 | 683,391 | +0.31(+0.45%) |
May 27, 2010 | 69.54 | 69.56 | 69.31 | 69.39 | 698,201 | -0.67(-0.95%) |
May 26, 2010 | 69.98 | 70.08 | 69.72 | 70.06 | 736,634 | -0.14(-0.20%) |
May 25, 2010 | 70.41 | 70.53 | 70.10 | 70.20 | 1,420,953 | +0.24(+0.34%) |
May 24, 2010 | 70.02 | 70.14 | 69.88 | 69.96 | 3,938,995 | +0.00(+0.00%) |
May 21, 2010 | 70.49 | 70.54 | 69.84 | 69.96 | 1,598,181 | +0.04(+0.05%) |
May 20, 2010 | 69.93 | 70.11 | 69.67 | 69.93 | 1,631,405 | +0.67(+0.97%) |
May 19, 2010 | 69.21 | 69.55 | 69.17 | 69.25 | 1,121,355 | +0.06(+0.09%) |
May 18, 2010 | 68.72 | 69.25 | 68.69 | 69.19 | 2,285,598 | +0.50(+0.73%) |
May 17, 2010 | 68.83 | 69.13 | 68.66 | 68.69 | 714,602 | -0.15(-0.22%) |
May 14, 2010 | 68.84 | 69.04 | 68.66 | 68.84 | 652,560 | +0.44(+0.65%) |
May 13, 2010 | 68.40 | 68.46 | 68.05 | 68.40 | 561,200 | +0.19(+0.27%) |
May 12, 2010 | 68.30 | 68.39 | 68.17 | 68.21 | 566,264 | -0.17(-0.25%) |
May 11, 2010 | 68.24 | 68.43 | 68.16 | 68.38 | 1,190,437 | +0.08(+0.12%) |
May 10, 2010 | 68.38 | 68.44 | 68.29 | 68.30 | 1,116,656 | -0.52(-0.76%) |
May 07, 2010 | 68.83 | 69.45 | 68.72 | 68.83 | 5,150,421 | -0.20(-0.29%) |
May 06, 2010 | 69.01 | 69.68 | 68.21 | 69.03 | 400 | +0.54(+0.79%) |
May 05, 2010 | 68.29 | 68.49 | 68.12 | 68.49 | 897,402 | +0.49(+0.72%) |
May 04, 2010 | 67.96 | 68.05 | 67.85 | 68.00 | 474,117 | +0.46(+0.68%) |
May 03, 2010 | 67.52 | 67.60 | 67.47 | 67.55 | 401,251 | -0.18(-0.26%) |
Apr 30, 2010 | 67.39 | 67.73 | 67.39 | 67.72 | 566,852 | +0.41(+0.61%) |
Apr 29, 2010 | 67.19 | 67.36 | 67.10 | 67.31 | 469,445 | +0.11(+0.17%) |
Apr 28, 2010 | 67.30 | 67.40 | 67.08 | 67.20 | 548,892 | -0.34(-0.51%) |
Apr 27, 2010 | 67.22 | 67.59 | 67.15 | 67.54 | 593,086 | +0.63(+0.94%) |
Apr 26, 2010 | 67.02 | 67.04 | 66.85 | 66.92 | 216,840 | +0.04(+0.07%) |
Apr 23, 2010 | 66.89 | 66.95 | 66.81 | 66.87 | 233,314 | -0.19(-0.28%) |
Apr 22, 2010 | 67.30 | 67.37 | 67.04 | 67.06 | 345,792 | -0.16(-0.23%) |
Apr 21, 2010 | 67.07 | 67.25 | 67.00 | 67.22 | 598,064 | +0.22(+0.32%) |
Apr 20, 2010 | 66.94 | 67.00 | 66.85 | 67.00 | 229,471 | +0.03(+0.04%) |
Apr 19, 2010 | 67.07 | 67.10 | 66.92 | 66.97 | 288,405 | -0.16(-0.24%) |
Apr 16, 2010 | 66.84 | 67.16 | 66.76 | 67.13 | 549,057 | +0.40(+0.60%) |
Apr 15, 2010 | 66.52 | 66.79 | 66.49 | 66.73 | 401,657 | +0.11(+0.17%) |
Apr 14, 2010 | 66.80 | 66.86 | 66.59 | 66.62 | 422,962 | -0.18(-0.27%) |
Apr 13, 2010 | 66.83 | 66.88 | 66.69 | 66.80 | 414,007 | +0.13(+0.19%) |
Apr 12, 2010 | 66.60 | 66.74 | 66.53 | 66.67 | 538,475 | +0.18(+0.27%) |
Apr 09, 2010 | 66.33 | 66.51 | 66.25 | 66.49 | 421,359 | +0.07(+0.11%) |
Apr 08, 2010 | 66.56 | 66.67 | 66.38 | 66.42 | 623,313 | -0.07(-0.11%) |
Apr 07, 2010 | 66.07 | 66.57 | 66.06 | 66.49 | 752,758 | +0.41(+0.62%) |
Apr 06, 2010 | 66.11 | 66.14 | 65.97 | 66.08 | 758,279 | +0.19(+0.29%) |
Apr 05, 2010 | 66.02 | 66.09 | 65.78 | 65.89 | 878,847 | -0.60(-0.90%) |