Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 75.29 | 77.14 | 75.09 | 75.09 | 91,491 | -0.42(-0.56%) |
Jun 29, 2010 | 75.35 | 77.63 | 74.65 | 75.51 | 266,865 | -0.48(-0.63%) |
Jun 25, 2010 | 76.02 | 76.50 | 74.49 | 75.99 | 107,731 | +0.28(+0.37%) |
Jun 24, 2010 | 77.22 | 77.86 | 75.55 | 75.71 | 48,354 | -1.95(-2.51%) |
Jun 23, 2010 | 77.90 | 78.20 | 76.34 | 77.66 | 79,793 | -0.02(-0.03%) |
Jun 22, 2010 | 79.23 | 79.99 | 77.52 | 77.68 | 77,175 | -1.48(-1.87%) |
Jun 21, 2010 | 79.55 | 81.02 | 78.70 | 79.16 | 130,074 | +0.65(+0.83%) |
Jun 18, 2010 | 79.07 | 79.72 | 78.20 | 78.51 | 109,404 | -0.10(-0.13%) |
Jun 17, 2010 | 78.15 | 79.53 | 77.64 | 78.61 | 61,461 | +0.48(+0.61%) |
Jun 16, 2010 | 76.76 | 78.39 | 76.19 | 78.13 | 85,298 | +0.76(+0.98%) |
Jun 15, 2010 | 76.30 | 77.60 | 76.01 | 77.37 | 98,835 | +1.56(+2.06%) |
Jun 14, 2010 | 76.45 | 78.07 | 75.21 | 75.81 | 62,172 | +0.11(+0.15%) |
Jun 11, 2010 | 73.79 | 76.29 | 71.62 | 75.70 | 126,251 | +0.71(+0.95%) |
Jun 10, 2010 | 73.80 | 74.99 | 73.80 | 74.99 | 88,452 | +2.26(+3.11%) |
Jun 09, 2010 | 72.87 | 74.23 | 71.72 | 72.73 | 159,807 | +0.47(+0.65%) |
Jun 08, 2010 | 73.30 | 74.10 | 71.29 | 72.26 | 168,804 | -0.89(-1.22%) |
Jun 07, 2010 | 74.99 | 75.63 | 72.93 | 73.15 | 140,716 | -1.45(-1.94%) |
Jun 04, 2010 | 75.45 | 77.08 | 74.60 | 74.60 | 110,442 | -2.91(-3.75%) |
Jun 03, 2010 | 77.00 | 78.28 | 76.34 | 77.51 | 123,062 | +1.41(+1.85%) |
Jun 02, 2010 | 75.10 | 76.46 | 74.05 | 76.10 | 158,952 | +1.01(+1.35%) |
Jun 01, 2010 | 76.44 | 77.63 | 73.27 | 75.09 | 167,708 | -1.97(-2.56%) |
May 28, 2010 | 78.27 | 78.63 | 76.87 | 77.06 | 75,837 | -1.21(-1.55%) |
May 27, 2010 | 75.66 | 78.29 | 75.51 | 78.27 | 102,465 | +3.31(+4.42%) |
May 26, 2010 | 76.24 | 77.20 | 74.72 | 74.96 | 144,708 | -1.18(-1.55%) |
May 25, 2010 | 74.75 | 76.53 | 73.46 | 76.14 | 152,945 | +0.14(+0.18%) |
May 24, 2010 | 76.05 | 77.41 | 75.72 | 76.00 | 121,138 | -0.40(-0.52%) |
May 21, 2010 | 73.62 | 77.89 | 73.32 | 76.40 | 210,613 | +1.72(+2.30%) |
May 20, 2010 | 75.27 | 76.78 | 74.61 | 74.68 | 249,728 | -2.46(-3.19%) |
May 19, 2010 | 76.79 | 77.71 | 76.03 | 77.14 | 160,579 | +0.06(+0.08%) |
May 18, 2010 | 78.19 | 78.44 | 76.51 | 77.08 | 137,515 | -0.30(-0.39%) |
May 17, 2010 | 77.43 | 77.76 | 75.85 | 77.38 | 264,585 | +0.29(+0.38%) |
May 14, 2010 | 77.10 | 78.19 | 75.79 | 77.09 | 146,273 | -0.52(-0.67%) |
May 13, 2010 | 76.23 | 78.91 | 76.00 | 77.61 | 228,293 | +1.41(+1.85%) |
May 12, 2010 | 73.21 | 76.29 | 73.04 | 76.20 | 207,201 | +3.35(+4.60%) |
May 11, 2010 | 71.90 | 73.28 | 70.75 | 72.85 | 207,901 | +1.54(+2.16%) |
May 10, 2010 | 70.65 | 71.70 | 70.50 | 71.31 | 130,300 | +2.48(+3.60%) |
May 07, 2010 | 69.29 | 70.56 | 67.22 | 68.83 | 276,577 | -1.06(-1.52%) |
May 06, 2010 | 72.08 | 72.20 | 66.00 | 69.89 | 407,492 | -2.56(-3.53%) |
May 05, 2010 | 73.60 | 75.41 | 71.73 | 72.45 | 342,307 | -2.14(-2.87%) |
May 04, 2010 | 74.82 | 75.09 | 74.02 | 74.59 | 163,051 | -1.50(-1.97%) |
May 03, 2010 | 76.39 | 77.54 | 74.43 | 76.09 | 390,550 | -0.51(-0.67%) |
Apr 30, 2010 | 80.00 | 80.45 | 76.19 | 76.60 | 1,009,976 | -13.41(-14.90%) |
Apr 29, 2010 | 89.27 | 90.72 | 89.09 | 90.01 | 1,310,582 | +1.33(+1.50%) |
Apr 28, 2010 | 88.44 | 89.91 | 88.44 | 88.68 | 130,787 | +0.75(+0.85%) |
Apr 27, 2010 | 87.99 | 89.55 | 87.65 | 87.93 | 87,182 | -0.44(-0.50%) |
Apr 26, 2010 | 87.31 | 88.73 | 87.31 | 88.37 | 52,699 | +0.59(+0.67%) |
Apr 23, 2010 | 87.25 | 88.28 | 87.25 | 87.78 | 91,029 | +0.29(+0.33%) |
Apr 22, 2010 | 86.52 | 87.54 | 85.50 | 87.49 | 49,616 | +0.32(+0.37%) |
Apr 21, 2010 | 87.04 | 87.58 | 86.28 | 87.17 | 54,534 | +0.46(+0.53%) |
Apr 20, 2010 | 84.38 | 86.72 | 83.90 | 86.71 | 147,945 | +2.76(+3.29%) |
Apr 19, 2010 | 84.14 | 84.82 | 82.49 | 83.95 | 104,352 | -0.34(-0.40%) |
Apr 16, 2010 | 84.85 | 84.95 | 84.01 | 84.29 | 141,808 | -0.45(-0.53%) |
Apr 15, 2010 | 85.02 | 85.60 | 84.67 | 84.74 | 87,058 | -0.46(-0.54%) |
Apr 14, 2010 | 85.03 | 85.62 | 84.94 | 85.20 | 114,082 | +0.34(+0.40%) |
Apr 13, 2010 | 84.44 | 85.34 | 84.01 | 84.86 | 134,248 | +0.44(+0.52%) |
Apr 12, 2010 | 85.40 | 85.40 | 84.26 | 84.42 | 82,713 | -1.04(-1.22%) |
Apr 09, 2010 | 86.00 | 86.02 | 85.35 | 85.46 | 62,474 | -0.53(-0.62%) |
Apr 08, 2010 | 86.00 | 86.20 | 85.66 | 85.99 | 69,971 | -0.28(-0.32%) |
Apr 07, 2010 | 85.61 | 86.45 | 85.61 | 86.27 | 84,383 | +0.34(+0.40%) |
Apr 06, 2010 | 85.67 | 86.17 | 85.56 | 85.93 | 67,884 | +0.12(+0.14%) |
Apr 05, 2010 | 85.68 | 85.95 | 85.42 | 85.81 | 47,445 | +0.34(+0.40%) |