Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 67.04 | 68.08 | 66.43 | 66.58 | 363,831 | -0.49(-0.73%) |
Jun 29, 2010 | 68.40 | 68.43 | 66.67 | 67.07 | 827,592 | -3.33(-4.73%) |
Jun 25, 2010 | 70.40 | 70.58 | 69.25 | 70.40 | 270,766 | +0.52(+0.75%) |
Jun 24, 2010 | 70.29 | 71.08 | 69.57 | 69.88 | 1,460,170 | -0.97(-1.38%) |
Jun 23, 2010 | 70.69 | 71.35 | 69.65 | 70.85 | 1,213,910 | +0.04(+0.05%) |
Jun 22, 2010 | 73.55 | 73.76 | 70.55 | 70.82 | 1,860,809 | -2.76(-3.75%) |
Jun 21, 2010 | 74.83 | 75.03 | 73.15 | 73.58 | 1,358,815 | -0.10(-0.14%) |
Jun 18, 2010 | 73.68 | 73.99 | 73.23 | 73.68 | 801,434 | +0.14(+0.19%) |
Jun 17, 2010 | 73.90 | 73.93 | 72.23 | 73.54 | 1,002,548 | +0.10(+0.14%) |
Jun 16, 2010 | 73.82 | 74.45 | 73.25 | 73.44 | 872 | -0.78(-1.06%) |
Jun 15, 2010 | 72.87 | 74.26 | 72.76 | 74.22 | 1,060,739 | +2.11(+2.93%) |
Jun 14, 2010 | 72.37 | 73.46 | 72.00 | 72.11 | 1,096,581 | +0.38(+0.54%) |
Jun 11, 2010 | 69.99 | 71.84 | 69.66 | 71.72 | 1,011,537 | +0.87(+1.23%) |
Jun 10, 2010 | 69.22 | 70.99 | 69.22 | 70.85 | 1,485,478 | +2.82(+4.15%) |
Jun 09, 2010 | 68.33 | 70.11 | 67.70 | 68.03 | 1,607,091 | +0.14(+0.20%) |
Jun 08, 2010 | 67.72 | 68.14 | 66.20 | 67.89 | 1,930,990 | +0.76(+1.13%) |
Jun 07, 2010 | 69.15 | 69.44 | 67.05 | 67.13 | 1,293,336 | -2.00(-2.89%) |
Jun 04, 2010 | 69.13 | 71.60 | 68.78 | 69.13 | 2,426,711 | -3.61(-4.96%) |
Jun 03, 2010 | 72.85 | 73.51 | 71.71 | 72.74 | 1,718,706 | +0.23(+0.32%) |
Jun 02, 2010 | 70.66 | 72.53 | 70.56 | 72.51 | 590,297 | +2.08(+2.95%) |
Jun 01, 2010 | 71.27 | 72.37 | 70.25 | 70.43 | 611,850 | -1.73(-2.40%) |
May 28, 2010 | 72.16 | 72.82 | 71.28 | 72.16 | 809,457 | -0.52(-0.72%) |
May 27, 2010 | 72.20 | 72.75 | 71.39 | 72.69 | 913,287 | +2.26(+3.21%) |
May 26, 2010 | 69.92 | 71.80 | 69.92 | 70.42 | 1,059,354 | +0.66(+0.95%) |
May 25, 2010 | 68.31 | 69.76 | 65.77 | 69.76 | 822,586 | +0.05(+0.08%) |
May 24, 2010 | 70.57 | 70.93 | 69.66 | 69.71 | 955,078 | -0.53(-0.76%) |
May 21, 2010 | 68.23 | 70.75 | 67.45 | 70.24 | 1,534,416 | +1.09(+1.58%) |
May 20, 2010 | 69.12 | 70.61 | 68.87 | 69.15 | 4,600 | -3.45(-4.75%) |
May 19, 2010 | 73.16 | 73.60 | 71.12 | 72.60 | 2,538,469 | -0.70(-0.95%) |
May 18, 2010 | 74.96 | 75.31 | 72.93 | 73.29 | 8,173 | -1.03(-1.38%) |
May 17, 2010 | 74.48 | 75.16 | 72.55 | 74.32 | 1,198,615 | -0.16(-0.21%) |
May 14, 2010 | 74.47 | 75.40 | 73.67 | 74.47 | 1,643,659 | -1.31(-1.73%) |
May 13, 2010 | 76.98 | 77.07 | 75.56 | 75.78 | 1,442,629 | -1.25(-1.62%) |
May 12, 2010 | 75.79 | 77.32 | 75.79 | 77.03 | 983,208 | +1.60(+2.13%) |
May 11, 2010 | 75.85 | 76.45 | 75.41 | 75.43 | 760,086 | +0.39(+0.53%) |
May 10, 2010 | 74.12 | 75.09 | 74.05 | 75.03 | 999,401 | +3.81(+5.35%) |
May 07, 2010 | 72.96 | 73.57 | 70.46 | 71.22 | 1,914,183 | -1.75(-2.40%) |
May 06, 2010 | 72.96 | 78.49 | 68.90 | 72.97 | 218 | -2.06(-2.75%) |
May 05, 2010 | 75.88 | 76.56 | 75.03 | 75.03 | 1,846,334 | -1.43(-1.87%) |
May 04, 2010 | 78.36 | 78.39 | 75.79 | 76.46 | 1,132,381 | -2.87(-3.62%) |
May 03, 2010 | 77.74 | 79.45 | 77.71 | 79.33 | 1,530,632 | +2.02(+2.61%) |
Apr 30, 2010 | 78.96 | 79.54 | 77.15 | 77.32 | 1,632,427 | -1.35(-1.71%) |
Apr 29, 2010 | 77.72 | 78.97 | 77.72 | 78.66 | 954,401 | +1.66(+2.15%) |
Apr 28, 2010 | 77.01 | 77.39 | 76.33 | 77.00 | 799,967 | +0.19(+0.25%) |
Apr 27, 2010 | 78.37 | 78.81 | 76.51 | 76.81 | 772,841 | -1.81(-2.31%) |
Apr 26, 2010 | 78.62 | 79.16 | 78.45 | 78.63 | 414,914 | +0.17(+0.22%) |
Apr 23, 2010 | 77.96 | 78.60 | 77.50 | 78.45 | 857,616 | +0.68(+0.87%) |
Apr 22, 2010 | 76.56 | 77.94 | 75.69 | 77.77 | 1,612,465 | +0.62(+0.81%) |
Apr 21, 2010 | 76.83 | 77.60 | 76.77 | 77.15 | 2,716 | +0.22(+0.29%) |
Apr 20, 2010 | 76.73 | 77.27 | 76.06 | 76.93 | 963,403 | +0.66(+0.87%) |
Apr 19, 2010 | 76.72 | 77.08 | 75.69 | 76.27 | 621,764 | -0.60(-0.77%) |
Apr 16, 2010 | 77.75 | 78.07 | 76.14 | 76.87 | 989,038 | -1.25(-1.60%) |
Apr 15, 2010 | 77.34 | 78.73 | 77.25 | 78.11 | 1,823,925 | +1.30(+1.69%) |
Apr 14, 2010 | 75.36 | 76.88 | 75.26 | 76.81 | 1,045,769 | +1.83(+2.44%) |
Apr 13, 2010 | 74.69 | 75.15 | 74.01 | 74.98 | 769,542 | +0.26(+0.34%) |
Apr 12, 2010 | 74.57 | 74.79 | 74.46 | 74.72 | 611,823 | +0.26(+0.34%) |
Apr 09, 2010 | 73.69 | 74.55 | 73.65 | 74.46 | 1,209,958 | +0.80(+1.08%) |
Apr 08, 2010 | 72.54 | 73.81 | 72.44 | 73.67 | 1,101,558 | +0.89(+1.22%) |
Apr 07, 2010 | 73.35 | 73.35 | 72.33 | 72.78 | 1,528,975 | -0.49(-0.66%) |
Apr 06, 2010 | 72.72 | 73.45 | 72.61 | 73.26 | 536,879 | +0.35(+0.48%) |
Apr 05, 2010 | 72.99 | 73.14 | 72.52 | 72.92 | 946,515 | +0.27(+0.38%) |