Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 71.55 | 72.56 | 71.27 | 71.55 | 42,113 | -0.80(-1.11%) |
Jun 29, 2010 | 72.31 | 74.40 | 71.92 | 72.35 | 63,831 | -1.31(-1.78%) |
Jun 25, 2010 | 73.66 | 74.80 | 73.66 | 73.66 | 17,984,286 | -0.62(-0.83%) |
Jun 24, 2010 | 74.28 | 75.17 | 73.99 | 74.28 | 46,580 | -1.11(-1.48%) |
Jun 23, 2010 | 74.89 | 76.18 | 74.80 | 75.39 | 11,340 | +0.47(+0.63%) |
Jun 22, 2010 | 75.54 | 76.18 | 74.79 | 74.92 | 17,254 | -0.78(-1.03%) |
Jun 21, 2010 | 76.15 | 76.45 | 75.45 | 75.70 | 11,835,383 | +0.29(+0.38%) |
Jun 18, 2010 | 75.41 | 76.05 | 75.40 | 75.41 | 16,536,171 | -0.48(-0.63%) |
Jun 17, 2010 | 75.37 | 75.92 | 75.25 | 75.89 | 7,051 | +0.37(+0.48%) |
Jun 16, 2010 | 75.53 | 75.72 | 74.36 | 75.53 | 11,046,975 | +0.32(+0.43%) |
Jun 15, 2010 | 75.20 | 75.30 | 74.38 | 75.20 | 6,440 | +0.75(+1.00%) |
Jun 14, 2010 | 74.46 | 75.31 | 74.45 | 74.46 | 11,654,366 | +0.03(+0.04%) |
Jun 11, 2010 | 73.43 | 74.63 | 73.26 | 74.43 | 10,056,560 | +0.45(+0.60%) |
Jun 10, 2010 | 73.98 | 74.29 | 72.89 | 73.98 | 90,500 | +2.19(+3.05%) |
Jun 09, 2010 | 72.33 | 72.92 | 71.61 | 71.79 | 13,453,591 | +0.10(+0.15%) |
Jun 08, 2010 | 72.00 | 72.12 | 71.17 | 71.69 | 2,599 | -0.24(-0.33%) |
Jun 07, 2010 | 72.76 | 72.93 | 71.92 | 71.92 | 11,996,791 | -0.67(-0.92%) |
Jun 04, 2010 | 72.59 | 73.65 | 72.24 | 72.59 | 16,687,223 | -1.55(-2.09%) |
Jun 03, 2010 | 74.02 | 74.29 | 73.28 | 74.14 | 11,468,505 | +0.32(+0.43%) |
Jun 02, 2010 | 72.34 | 73.88 | 72.05 | 73.83 | 619 | +1.78(+2.47%) |
Jun 01, 2010 | 72.58 | 73.52 | 71.97 | 72.05 | 12,314,454 | -0.53(-0.73%) |
May 28, 2010 | 72.58 | 73.17 | 72.02 | 72.58 | 12,809,739 | -0.65(-0.89%) |
May 27, 2010 | 72.46 | 73.23 | 72.30 | 73.23 | 13,333,506 | +1.83(+2.56%) |
May 26, 2010 | 72.37 | 72.97 | 71.27 | 71.40 | 6,742 | -0.75(-1.04%) |
May 25, 2010 | 70.38 | 72.40 | 70.38 | 72.15 | 7,241 | +0.04(+0.06%) |
May 24, 2010 | 72.58 | 73.02 | 71.87 | 72.11 | 11,853,964 | -0.56(-0.77%) |
May 21, 2010 | 70.78 | 72.78 | 70.34 | 72.67 | 21,813,736 | -1.08(-1.47%) |
May 20, 2010 | 73.72 | 74.14 | 71.66 | 73.76 | 2,873 | -0.91(-1.22%) |
May 19, 2010 | 74.96 | 75.62 | 74.06 | 74.67 | 14,962,480 | -0.63(-0.84%) |
May 18, 2010 | 76.06 | 76.48 | 75.27 | 75.30 | 161,699 | -0.28(-0.38%) |
May 17, 2010 | 75.72 | 76.35 | 74.57 | 75.58 | 15,401,325 | -0.43(-0.57%) |
May 14, 2010 | 76.02 | 76.29 | 74.98 | 76.02 | 17,121,192 | -0.17(-0.22%) |
May 13, 2010 | 75.86 | 77.12 | 75.82 | 76.18 | 18,117,842 | -0.70(-0.90%) |
May 12, 2010 | 73.68 | 76.98 | 73.59 | 76.88 | 28,693,974 | +3.35(+4.56%) |
May 11, 2010 | 73.99 | 74.41 | 73.44 | 73.52 | 11,215,897 | +0.36(+0.49%) |
May 10, 2010 | 72.94 | 73.25 | 72.64 | 73.16 | 14,607,087 | +2.42(+3.42%) |
May 07, 2010 | 71.48 | 72.08 | 69.53 | 70.75 | 18,268,476 | +1.12(+1.61%) |
May 06, 2010 | 71.97 | 74.13 | 67.21 | 69.63 | 5,220 | -3.85(-5.24%) |
May 05, 2010 | 73.51 | 73.90 | 73.14 | 73.48 | 10,534,180 | -0.38(-0.52%) |
May 04, 2010 | 74.30 | 74.33 | 72.97 | 73.86 | 14,371,730 | -0.85(-1.14%) |
May 03, 2010 | 74.59 | 75.02 | 74.25 | 74.71 | 8,659,526 | +0.35(+0.46%) |
Apr 30, 2010 | 75.19 | 75.31 | 74.27 | 74.37 | 10,870,663 | -0.84(-1.12%) |
Apr 29, 2010 | 75.26 | 75.64 | 75.03 | 75.21 | 10,038,365 | +0.21(+0.28%) |
Apr 28, 2010 | 74.60 | 75.21 | 74.38 | 75.00 | 12,355,608 | +0.74(+0.99%) |
Apr 27, 2010 | 74.88 | 76.09 | 74.20 | 74.26 | 1,734 | -1.10(-1.46%) |
Apr 26, 2010 | 74.80 | 75.54 | 74.68 | 75.36 | 9,168,592 | +0.43(+0.57%) |
Apr 23, 2010 | 74.41 | 75.00 | 74.20 | 74.94 | 10,750,438 | +0.50(+0.67%) |
Apr 22, 2010 | 74.16 | 74.57 | 73.66 | 74.44 | 10,439,982 | +0.08(+0.11%) |
Apr 21, 2010 | 74.36 | 75.10 | 74.08 | 74.36 | 99,839 | -0.40(-0.54%) |
Apr 20, 2010 | 74.48 | 75.13 | 73.94 | 74.76 | 5,113 | -1.46(-1.92%) |
Apr 19, 2010 | 75.16 | 76.26 | 75.16 | 76.23 | 19,609,592 | +0.92(+1.22%) |
Apr 16, 2010 | 75.33 | 76.19 | 75.09 | 75.31 | 16,565,787 | -0.15(-0.20%) |
Apr 15, 2010 | 75.25 | 75.60 | 75.05 | 75.46 | 11,145,800 | -0.21(-0.27%) |
Apr 14, 2010 | 74.79 | 75.76 | 74.63 | 75.66 | 14,824,103 | +1.28(+1.72%) |
Apr 13, 2010 | 73.94 | 74.62 | 73.70 | 74.38 | 11,828,713 | +0.39(+0.52%) |
Apr 12, 2010 | 74.12 | 74.34 | 73.93 | 74.00 | 6,925,284 | -0.23(-0.31%) |
Apr 09, 2010 | 73.72 | 74.29 | 73.28 | 74.23 | 8,996,915 | +0.66(+0.90%) |
Apr 08, 2010 | 73.81 | 73.92 | 73.33 | 73.56 | 10,419,897 | -0.50(-0.68%) |
Apr 07, 2010 | 74.09 | 74.52 | 73.79 | 74.07 | 8,945,641 | -0.26(-0.35%) |
Apr 06, 2010 | 74.18 | 74.54 | 73.82 | 74.33 | 6,810,693 | -0.33(-0.44%) |
Apr 05, 2010 | 74.01 | 74.83 | 73.87 | 74.65 | 7,144,574 | +0.72(+0.97%) |