Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 52.16 | 53.98 | 52.10 | 52.33 | 2,535,369 | -0.08(-0.15%) |
Jun 29, 2010 | 54.69 | 55.05 | 52.14 | 52.41 | 4,160,554 | -1.67(-3.09%) |
Jun 25, 2010 | 57.25 | 57.25 | 54.00 | 54.08 | 5,560,861 | -7.01(-11.47%) |
Jun 24, 2010 | 61.85 | 62.49 | 60.83 | 61.09 | 2,143,266 | -0.92(-1.48%) |
Jun 23, 2010 | 61.26 | 62.74 | 61.23 | 62.01 | 1,999,589 | +1.58(+2.61%) |
Jun 22, 2010 | 60.08 | 61.19 | 59.30 | 60.43 | 1,824,044 | +0.12(+0.20%) |
Jun 21, 2010 | 63.01 | 63.21 | 60.02 | 60.31 | 2,184,669 | -1.82(-2.93%) |
Jun 18, 2010 | 63.87 | 64.31 | 62.13 | 62.13 | 4,283,971 | -1.36(-2.14%) |
Jun 17, 2010 | 63.56 | 63.98 | 63.16 | 63.49 | 1,305,828 | +0.30(+0.47%) |
Jun 16, 2010 | 64.04 | 64.31 | 62.74 | 63.19 | 1,877,614 | -1.30(-2.02%) |
Jun 15, 2010 | 61.78 | 64.53 | 61.75 | 64.49 | 2,183,730 | +3.16(+5.15%) |
Jun 14, 2010 | 61.97 | 62.80 | 61.15 | 61.33 | 1,738,461 | -0.06(-0.10%) |
Jun 11, 2010 | 60.80 | 62.00 | 60.39 | 61.39 | 1,154,878 | +0.37(+0.61%) |
Jun 10, 2010 | 60.27 | 61.03 | 58.90 | 61.02 | 1,937,341 | +0.91(+1.51%) |
Jun 09, 2010 | 61.13 | 61.82 | 59.90 | 60.11 | 1,343,679 | -0.99(-1.62%) |
Jun 08, 2010 | 60.25 | 61.88 | 60.04 | 61.10 | 1,947,430 | +1.06(+1.77%) |
Jun 07, 2010 | 63.10 | 63.41 | 59.32 | 60.04 | 2,713,588 | -3.19(-5.05%) |
Jun 04, 2010 | 63.00 | 64.63 | 62.75 | 63.23 | 2,030,014 | -0.90(-1.40%) |
Jun 03, 2010 | 64.70 | 65.13 | 63.58 | 64.13 | 1,510,864 | -0.11(-0.17%) |
Jun 02, 2010 | 62.85 | 64.29 | 61.94 | 64.24 | 1,579,496 | +1.97(+3.16%) |
Jun 01, 2010 | 63.41 | 63.70 | 62.18 | 62.27 | 1,546,225 | -1.28(-2.01%) |
May 31, 2010 | 64.40 | 64.40 | 63.00 | 63.55 | 479,542 | -0.24(-0.38%) |
May 28, 2010 | 65.17 | 64.78 | 63.20 | 63.79 | 1,887,050 | -0.99(-1.53%) |
May 27, 2010 | 64.01 | 64.86 | 63.40 | 64.78 | 1,884,293 | +1.47(+2.32%) |
May 26, 2010 | 64.40 | 65.35 | 63.31 | 63.31 | 2,911,824 | -0.14(-0.22%) |
May 25, 2010 | 62.26 | 63.62 | 62.25 | 63.45 | 2,402,100 | -1.82(-2.79%) |
May 21, 2010 | 64.23 | 66.19 | 63.26 | 65.27 | 2,371,273 | -0.62(-0.94%) |
May 20, 2010 | 66.99 | 67.00 | 65.50 | 65.89 | 2,037,237 | -1.81(-2.67%) |
May 19, 2010 | 67.78 | 68.68 | 67.22 | 67.70 | 1,560,629 | -0.08(-0.12%) |
May 18, 2010 | 68.59 | 69.25 | 67.45 | 67.78 | 1,536,038 | -0.55(-0.80%) |
May 17, 2010 | 67.69 | 68.89 | 67.38 | 68.33 | 1,764,407 | -0.14(-0.20%) |
May 14, 2010 | 67.76 | 68.83 | 66.78 | 68.47 | 1,921,365 | +0.71(+1.05%) |
May 13, 2010 | 69.50 | 70.06 | 67.33 | 67.76 | 1,951,383 | -1.92(-2.76%) |
May 12, 2010 | 69.44 | 70.50 | 68.89 | 69.68 | 1,529,890 | +0.37(+0.53%) |
May 11, 2010 | 68.59 | 70.25 | 69.29 | 69.31 | 1,868,604 | +0.87(+1.27%) |
May 10, 2010 | 69.20 | 68.80 | 68.12 | 68.44 | 1,762,912 | +0.61(+0.90%) |
May 07, 2010 | 69.03 | 70.15 | 66.96 | 67.83 | 2,888,329 | -2.69(-3.81%) |
May 06, 2010 | 70.50 | 71.45 | 67.50 | 70.52 | 2,278,002 | -0.10(-0.14%) |
May 05, 2010 | 70.35 | 71.80 | 70.52 | 70.62 | 1,506,274 | -0.25(-0.35%) |
May 04, 2010 | 72.30 | 72.30 | 70.46 | 70.87 | 1,708,348 | -1.32(-1.83%) |
May 03, 2010 | 72.02 | 73.04 | 71.68 | 72.19 | 1,155,326 | -0.21(-0.29%) |
Apr 30, 2010 | 73.00 | 73.98 | 72.18 | 72.40 | 1,714,843 | +0.06(+0.08%) |
Apr 29, 2010 | 71.30 | 72.62 | 70.75 | 72.34 | 1,607,073 | +0.17(+0.24%) |
Apr 28, 2010 | 72.88 | 72.88 | 71.61 | 72.17 | 1,718,159 | -0.42(-0.58%) |
Apr 27, 2010 | 72.87 | 74.70 | 72.39 | 72.59 | 2,885,477 | -0.28(-0.38%) |
Apr 26, 2010 | 70.41 | 72.90 | 68.49 | 72.87 | 3,383,358 | +2.29(+3.24%) |
Apr 23, 2010 | 71.71 | 71.99 | 70.04 | 70.58 | 1,828,746 | -0.89(-1.25%) |
Apr 22, 2010 | 70.67 | 71.52 | 69.95 | 71.47 | 1,860,887 | -0.09(-0.13%) |
Apr 21, 2010 | 72.15 | 73.05 | 71.12 | 71.56 | 1,395,580 | -0.54(-0.75%) |
Apr 20, 2010 | 71.50 | 72.39 | 71.00 | 72.10 | 1,269,185 | -0.16(-0.22%) |
Apr 19, 2010 | 72.45 | 73.12 | 71.41 | 72.26 | 1,392,790 | -0.60(-0.82%) |
Apr 16, 2010 | 73.70 | 73.98 | 72.82 | 72.86 | 1,390,842 | -1.01(-1.37%) |
Apr 15, 2010 | 73.60 | 74.73 | 73.60 | 73.87 | 1,267,498 | +0.07(+0.09%) |
Apr 14, 2010 | 72.99 | 73.97 | 71.64 | 73.80 | 1,776,106 | +1.26(+1.74%) |
Apr 13, 2010 | 70.85 | 72.96 | 70.68 | 72.54 | 1,653,491 | +1.79(+2.53%) |
Apr 12, 2010 | 70.48 | 71.36 | 69.69 | 70.75 | 1,358,124 | +0.50(+0.71%) |
Apr 09, 2010 | 70.12 | 70.64 | 70.05 | 70.25 | 861,484 | +0.45(+0.64%) |
Apr 08, 2010 | 70.11 | 70.48 | 69.65 | 69.80 | 917,789 | -0.25(-0.36%) |
Apr 07, 2010 | 70.55 | 70.99 | 69.81 | 70.05 | 1,636,373 | -0.19(-0.27%) |
Apr 06, 2010 | 68.00 | 70.72 | 67.75 | 70.24 | 2,769,179 | +2.38(+3.51%) |
Apr 05, 2010 | 68.60 | 69.18 | 67.30 | 67.86 | 2,212,907 | -1.19(-1.72%) |