Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 61.01 | 61.73 | 60.50 | 61.01 | 526 | -0.22(-0.36%) |
Jun 29, 2010 | 61.46 | 61.77 | 60.89 | 61.23 | 330 | +0.46(+0.76%) |
Jun 25, 2010 | 60.77 | 62.49 | 60.77 | 60.77 | 22,935,608 | -1.63(-2.61%) |
Jun 24, 2010 | 62.37 | 62.99 | 62.25 | 62.40 | 703 | -0.33(-0.53%) |
Jun 23, 2010 | 63.22 | 63.22 | 62.31 | 62.73 | 6,516,802 | -0.57(-0.90%) |
Jun 22, 2010 | 64.03 | 64.25 | 63.18 | 63.30 | 130 | -0.72(-1.12%) |
Jun 21, 2010 | 64.54 | 64.79 | 63.74 | 64.02 | 5,158,727 | -0.06(-0.09%) |
Jun 18, 2010 | 64.08 | 64.67 | 64.03 | 64.08 | 8,948,013 | -0.41(-0.64%) |
Jun 17, 2010 | 63.96 | 64.56 | 63.75 | 64.49 | 5,179,847 | +0.58(+0.91%) |
Jun 16, 2010 | 63.79 | 64.05 | 63.56 | 63.91 | 5,959,954 | -0.33(-0.51%) |
Jun 15, 2010 | 63.88 | 64.29 | 63.84 | 64.24 | 100 | +0.39(+0.61%) |
Jun 14, 2010 | 63.90 | 64.23 | 63.24 | 63.85 | 4,941,710 | +0.29(+0.46%) |
Jun 11, 2010 | 63.50 | 63.56 | 62.94 | 63.56 | 5,466,071 | -0.28(-0.44%) |
Jun 10, 2010 | 63.03 | 63.90 | 63.03 | 63.84 | 370 | +1.35(+2.16%) |
Jun 09, 2010 | 62.86 | 63.07 | 62.33 | 62.49 | 7,056,301 | -0.16(-0.26%) |
Jun 08, 2010 | 61.44 | 62.80 | 61.40 | 62.65 | 7,538,206 | +0.92(+1.49%) |
Jun 07, 2010 | 61.37 | 62.56 | 61.29 | 61.73 | 7,694,092 | +0.29(+0.47%) |
Jun 04, 2010 | 61.44 | 62.46 | 61.29 | 61.44 | 10,309,768 | -1.93(-3.05%) |
Jun 03, 2010 | 63.50 | 63.65 | 63.00 | 63.37 | 6,448,378 | -0.09(-0.14%) |
Jun 02, 2010 | 62.60 | 63.46 | 61.83 | 63.46 | 55,361 | +0.70(+1.12%) |
Jun 01, 2010 | 62.66 | 63.59 | 61.90 | 62.76 | 100 | -0.13(-0.21%) |
May 28, 2010 | 62.89 | 63.46 | 62.73 | 62.89 | 7,546,977 | -0.01(-0.02%) |
May 27, 2010 | 61.97 | 62.93 | 61.52 | 62.90 | 9,428,372 | +1.67(+2.73%) |
May 26, 2010 | 63.06 | 63.06 | 61.04 | 61.23 | 1,735 | -1.66(-2.64%) |
May 25, 2010 | 61.93 | 62.92 | 61.65 | 62.89 | 9,156,870 | -0.43(-0.68%) |
May 24, 2010 | 63.09 | 64.01 | 62.60 | 63.32 | 6,334,528 | -0.26(-0.41%) |
May 21, 2010 | 63.21 | 63.64 | 62.14 | 63.58 | 14,586,377 | -1.22(-1.88%) |
May 20, 2010 | 64.53 | 64.80 | 63.86 | 64.80 | 1,164 | -1.24(-1.88%) |
May 19, 2010 | 66.30 | 66.38 | 65.50 | 66.04 | 7,867,739 | -0.49(-0.74%) |
May 18, 2010 | 66.92 | 67.30 | 66.40 | 66.53 | 1,556 | -0.22(-0.33%) |
May 17, 2010 | 66.11 | 66.96 | 66.07 | 66.75 | 6,943,994 | +0.68(+1.03%) |
May 14, 2010 | 66.07 | 66.60 | 65.77 | 66.07 | 9,731,735 | -0.41(-0.62%) |
May 13, 2010 | 67.02 | 67.08 | 66.46 | 66.48 | 7,800,677 | -0.74(-1.10%) |
May 12, 2010 | 67.24 | 67.61 | 66.81 | 67.22 | 13,170,212 | +0.67(+1.01%) |
May 11, 2010 | 66.88 | 67.00 | 66.49 | 66.55 | 7,240,711 | +0.14(+0.21%) |
May 10, 2010 | 66.15 | 66.45 | 65.95 | 66.41 | 10,833,726 | +1.84(+2.85%) |
May 07, 2010 | 64.46 | 65.04 | 63.66 | 64.57 | 13,221,594 | -0.84(-1.28%) |
May 06, 2010 | 65.41 | 66.20 | 61.91 | 65.41 | 9,200 | -0.00(-0.00%) |
May 05, 2010 | 65.40 | 65.61 | 65.02 | 65.41 | 7,658,715 | -0.02(-0.03%) |
May 04, 2010 | 65.30 | 65.98 | 65.05 | 65.43 | 8,383,005 | -0.26(-0.40%) |
May 03, 2010 | 65.28 | 66.00 | 64.89 | 65.69 | 5,807,835 | +0.47(+0.72%) |
Apr 30, 2010 | 65.33 | 65.98 | 65.18 | 65.22 | 8,274,180 | +0.02(+0.03%) |
Apr 29, 2010 | 64.95 | 65.50 | 64.83 | 65.20 | 7,713,902 | +0.45(+0.69%) |
Apr 28, 2010 | 64.28 | 64.82 | 63.60 | 64.75 | 10,229,590 | +0.52(+0.81%) |
Apr 27, 2010 | 64.93 | 65.20 | 64.07 | 64.23 | 8,615,261 | -0.79(-1.22%) |
Apr 26, 2010 | 64.84 | 65.44 | 64.61 | 65.02 | 8,096,854 | +0.31(+0.48%) |
Apr 23, 2010 | 64.85 | 64.85 | 64.17 | 64.71 | 9,008,965 | -0.05(-0.08%) |
Apr 22, 2010 | 65.75 | 65.79 | 64.50 | 64.76 | 9,689,677 | -1.22(-1.85%) |
Apr 21, 2010 | 65.98 | 66.31 | 65.61 | 65.98 | 70,999 | +0.08(+0.12%) |
Apr 20, 2010 | 66.17 | 66.40 | 65.72 | 65.90 | 6,780,858 | -0.22(-0.33%) |
Apr 19, 2010 | 66.08 | 66.39 | 65.70 | 66.12 | 6,354,595 | -0.02(-0.03%) |
Apr 16, 2010 | 66.01 | 66.65 | 65.96 | 66.14 | 7,375,475 | -0.13(-0.20%) |
Apr 15, 2010 | 65.97 | 66.50 | 65.80 | 66.27 | 5,968,497 | -0.02(-0.03%) |
Apr 14, 2010 | 66.20 | 66.30 | 65.83 | 66.29 | 5,202,275 | -0.10(-0.15%) |
Apr 13, 2010 | 66.16 | 66.50 | 66.02 | 66.39 | 5,190,708 | +0.07(+0.11%) |
Apr 12, 2010 | 66.35 | 66.67 | 66.26 | 66.32 | 5,073,991 | -0.04(-0.06%) |
Apr 09, 2010 | 65.93 | 66.43 | 65.86 | 66.36 | 4,757,609 | +0.39(+0.59%) |
Apr 08, 2010 | 65.75 | 66.19 | 65.62 | 65.97 | 6,646,249 | -0.02(-0.03%) |
Apr 07, 2010 | 66.39 | 66.52 | 65.75 | 65.99 | 8,204,144 | -0.40(-0.60%) |
Apr 06, 2010 | 65.79 | 66.63 | 65.79 | 66.39 | 6,734,645 | +0.09(+0.14%) |
Apr 05, 2010 | 66.68 | 66.68 | 65.83 | 66.30 | 6,732,559 | -0.38(-0.57%) |