Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 72.73 | 73.62 | 71.94 | 72.53 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.83 | 73.83 | 71.44 | 73.03 | 1,201,916 | -2.75(-3.63%) |
Jun 25, 2010 | 75.79 | 76.06 | 74.15 | 75.79 | 1,110,410 | +0.53(+0.70%) |
Jun 24, 2010 | 76.67 | 76.84 | 75.11 | 75.26 | 466,596 | -1.83(-2.37%) |
Jun 23, 2010 | 76.34 | 77.74 | 75.27 | 77.09 | 573,654 | +0.68(+0.90%) |
Jun 22, 2010 | 78.94 | 79.34 | 76.18 | 76.40 | 492,776 | -2.80(-3.53%) |
Jun 21, 2010 | 80.39 | 80.95 | 78.69 | 79.20 | 381,359 | +0.38(+0.48%) |
Jun 18, 2010 | 78.82 | 79.53 | 78.64 | 78.82 | 260,429 | +0.10(+0.13%) |
Jun 17, 2010 | 79.75 | 80.06 | 77.62 | 78.72 | 498,233 | -0.69(-0.87%) |
Jun 16, 2010 | 79.26 | 80.20 | 78.21 | 79.41 | 710,361 | -0.14(-0.17%) |
Jun 15, 2010 | 79.19 | 79.73 | 78.49 | 79.55 | 599,807 | +0.94(+1.20%) |
Jun 14, 2010 | 79.19 | 80.37 | 78.39 | 78.61 | 467,817 | -0.05(-0.07%) |
Jun 11, 2010 | 77.80 | 78.97 | 77.63 | 78.66 | 451,931 | +0.50(+0.63%) |
Jun 10, 2010 | 77.47 | 78.76 | 76.34 | 78.17 | 825,330 | +2.92(+3.89%) |
Jun 09, 2010 | 75.87 | 76.91 | 74.97 | 75.24 | 741,474 | -0.25(-0.33%) |
Jun 08, 2010 | 74.88 | 75.63 | 74.40 | 75.49 | 971,461 | +0.39(+0.52%) |
Jun 07, 2010 | 76.22 | 76.46 | 74.55 | 75.10 | 1,798,601 | -1.17(-1.54%) |
Jun 04, 2010 | 76.27 | 80.01 | 76.03 | 76.27 | 1,188,137 | -4.63(-5.72%) |
Jun 03, 2010 | 80.30 | 81.16 | 79.66 | 80.89 | 689,752 | +0.92(+1.15%) |
Jun 02, 2010 | 78.46 | 79.97 | 78.34 | 79.97 | 619,628 | +1.77(+2.27%) |
Jun 01, 2010 | 78.98 | 80.61 | 78.14 | 78.20 | 769,172 | -1.19(-1.50%) |
May 28, 2010 | 79.40 | 81.18 | 79.20 | 79.40 | 1,058,965 | -1.74(-2.14%) |
May 27, 2010 | 81.87 | 81.98 | 80.25 | 81.13 | 954,557 | +1.10(+1.37%) |
May 26, 2010 | 78.94 | 81.29 | 78.94 | 80.03 | 1,498,403 | +1.62(+2.06%) |
May 25, 2010 | 74.98 | 78.57 | 74.59 | 78.42 | 1,038,923 | +1.12(+1.44%) |
May 24, 2010 | 76.97 | 77.94 | 76.22 | 77.30 | 1,009,545 | +0.63(+0.82%) |
May 21, 2010 | 74.43 | 76.99 | 74.29 | 76.67 | 1,180,228 | +0.88(+1.16%) |
May 20, 2010 | 75.61 | 77.63 | 75.53 | 75.79 | 1,737,975 | -3.30(-4.17%) |
May 19, 2010 | 78.83 | 80.31 | 78.16 | 79.09 | 1,270,933 | +0.03(+0.03%) |
May 18, 2010 | 80.38 | 80.95 | 78.80 | 79.06 | 1,225,550 | -0.60(-0.76%) |
May 17, 2010 | 78.57 | 79.82 | 77.15 | 79.67 | 1,109,562 | +1.29(+1.65%) |
May 14, 2010 | 78.37 | 79.00 | 77.75 | 78.37 | 721,437 | -1.02(-1.29%) |
May 13, 2010 | 79.83 | 80.19 | 78.81 | 79.40 | 577,768 | -0.51(-0.64%) |
May 12, 2010 | 78.19 | 80.00 | 78.19 | 79.91 | 662,285 | +2.21(+2.85%) |
May 11, 2010 | 79.61 | 79.84 | 77.60 | 77.69 | 1,211,554 | -2.07(-2.59%) |
May 10, 2010 | 78.84 | 79.76 | 78.71 | 79.76 | 1,099,487 | +4.70(+6.26%) |
May 07, 2010 | 74.22 | 76.84 | 73.54 | 75.06 | 1,835,240 | +0.24(+0.32%) |
May 06, 2010 | 75.80 | 79.20 | 71.35 | 74.82 | 1,904,730 | -1.61(-2.10%) |
May 05, 2010 | 76.10 | 77.72 | 74.92 | 76.43 | 1,966,296 | -2.27(-2.88%) |
May 04, 2010 | 83.59 | 83.59 | 77.73 | 78.70 | 1,855,236 | -6.30(-7.41%) |
May 03, 2010 | 78.95 | 85.44 | 78.95 | 85.00 | 2,425,462 | +3.35(+4.10%) |
Apr 30, 2010 | 82.30 | 83.36 | 80.98 | 81.65 | 860,362 | -0.43(-0.52%) |
Apr 29, 2010 | 79.92 | 82.15 | 79.92 | 82.08 | 862,035 | +2.51(+3.16%) |
Apr 28, 2010 | 79.86 | 80.74 | 79.25 | 79.57 | 851,186 | -0.26(-0.32%) |
Apr 27, 2010 | 82.53 | 83.19 | 79.49 | 79.82 | 1,076,836 | -2.81(-3.40%) |
Apr 26, 2010 | 82.36 | 84.51 | 81.99 | 82.63 | 1,040,908 | +0.40(+0.49%) |
Apr 23, 2010 | 80.86 | 83.01 | 80.83 | 82.23 | 887,675 | +0.53(+0.65%) |
Apr 22, 2010 | 78.53 | 82.04 | 78.21 | 81.70 | 1,173,529 | +2.15(+2.71%) |
Apr 21, 2010 | 78.85 | 80.28 | 78.53 | 79.55 | 769,745 | +0.96(+1.22%) |
Apr 20, 2010 | 76.93 | 78.80 | 76.31 | 78.59 | 1,034,719 | +2.12(+2.77%) |
Apr 19, 2010 | 76.85 | 77.05 | 75.04 | 76.47 | 1,199,405 | -0.89(-1.15%) |
Apr 16, 2010 | 75.49 | 77.86 | 74.25 | 77.35 | 2,218,099 | +1.64(+2.17%) |
Apr 15, 2010 | 74.32 | 76.08 | 73.53 | 75.71 | 3,210,066 | +1.37(+1.84%) |
Apr 14, 2010 | 73.88 | 74.42 | 73.52 | 74.34 | 1,772,738 | +0.67(+0.91%) |
Apr 13, 2010 | 74.18 | 74.65 | 73.54 | 73.66 | 796,099 | -0.49(-0.67%) |
Apr 12, 2010 | 74.61 | 74.96 | 73.82 | 74.16 | 1,099,750 | -0.37(-0.49%) |
Apr 09, 2010 | 72.68 | 75.21 | 71.13 | 74.52 | 975,113 | +0.22(+0.30%) |
Apr 08, 2010 | 72.88 | 74.41 | 72.05 | 74.30 | 666,449 | +1.41(+1.94%) |
Apr 07, 2010 | 72.66 | 73.28 | 72.30 | 72.89 | 812,293 | -0.03(-0.03%) |
Apr 06, 2010 | 73.54 | 73.54 | 72.70 | 72.91 | 544,125 | -0.93(-1.26%) |
Apr 05, 2010 | 73.74 | 74.76 | 73.28 | 73.84 | 340,613 | +0.18(+0.24%) |