Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 61.67 | 62.04 | 60.38 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.65 | 64.08 | 61.21 | 61.62 | 9,424 | -3.93(-5.99%) |
Jun 25, 2010 | 65.54 | 65.78 | 64.21 | 65.54 | 9,288,375 | +0.00(+0.00%) |
Jun 24, 2010 | 65.77 | 66.72 | 65.32 | 65.54 | 4,766,378 | -0.54(-0.82%) |
Jun 23, 2010 | 65.95 | 66.63 | 65.09 | 66.09 | 4,654,154 | +0.34(+0.51%) |
Jun 22, 2010 | 67.75 | 68.13 | 65.47 | 65.75 | 11,152 | -2.05(-3.03%) |
Jun 21, 2010 | 68.76 | 69.11 | 67.32 | 67.80 | 3,877,871 | -0.10(-0.15%) |
Jun 18, 2010 | 67.91 | 68.01 | 67.22 | 67.91 | 4,326,725 | +0.51(+0.76%) |
Jun 17, 2010 | 67.73 | 67.75 | 66.55 | 67.40 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.24 | 70.80 | 67.23 | 67.36 | 17,451,218 | -4.26(-5.95%) |
Jun 15, 2010 | 70.84 | 71.75 | 70.43 | 71.62 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.94 | 71.08 | 69.57 | 70.19 | 4,070,477 | +0.72(+1.04%) |
Jun 11, 2010 | 68.52 | 69.56 | 67.91 | 69.47 | 2,792,612 | +0.32(+0.46%) |
Jun 10, 2010 | 68.19 | 69.22 | 67.76 | 69.15 | 9,343 | +2.33(+3.49%) |
Jun 09, 2010 | 68.39 | 69.14 | 66.44 | 66.82 | 3,988,029 | -0.97(-1.44%) |
Jun 08, 2010 | 66.40 | 68.07 | 65.51 | 67.79 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.87 | 68.87 | 65.87 | 65.93 | 4,692,142 | -2.46(-3.59%) |
Jun 04, 2010 | 68.38 | 71.18 | 67.93 | 68.38 | 4,507,944 | -3.97(-5.49%) |
Jun 03, 2010 | 72.23 | 73.10 | 71.22 | 72.36 | 2,547,682 | +0.57(+0.79%) |
Jun 02, 2010 | 70.59 | 71.86 | 70.21 | 71.79 | 20,396 | +1.75(+2.50%) |
Jun 01, 2010 | 71.07 | 71.86 | 69.96 | 70.04 | 11,607 | -1.90(-2.64%) |
May 28, 2010 | 71.93 | 72.92 | 71.23 | 71.93 | 2,685,708 | -0.58(-0.80%) |
May 27, 2010 | 71.65 | 72.62 | 70.76 | 72.51 | 3,028,828 | +2.17(+3.09%) |
May 26, 2010 | 70.17 | 71.26 | 69.80 | 70.34 | 3,690,190 | +0.80(+1.15%) |
May 25, 2010 | 68.16 | 69.69 | 67.45 | 69.54 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.22 | 71.92 | 70.14 | 70.19 | 2,744,144 | -1.37(-1.91%) |
May 21, 2010 | 69.05 | 71.81 | 68.42 | 71.56 | 4,932,741 | +1.69(+2.42%) |
May 20, 2010 | 70.27 | 71.63 | 69.80 | 69.87 | 6,627 | -2.58(-3.56%) |
May 19, 2010 | 71.74 | 72.98 | 70.75 | 72.45 | 3,436,229 | +0.03(+0.04%) |
May 18, 2010 | 74.06 | 74.81 | 72.17 | 72.42 | 8,526 | -1.58(-2.13%) |
May 17, 2010 | 74.21 | 74.92 | 72.37 | 74.00 | 2,734,495 | -0.02(-0.02%) |
May 14, 2010 | 74.02 | 75.32 | 73.24 | 74.02 | 3,119,083 | -1.78(-2.35%) |
May 13, 2010 | 76.98 | 77.21 | 75.53 | 75.80 | 2,187,546 | -1.53(-1.98%) |
May 12, 2010 | 76.35 | 77.47 | 75.82 | 77.33 | 2,065,180 | +1.42(+1.87%) |
May 11, 2010 | 76.67 | 77.21 | 75.85 | 75.91 | 3,359,901 | +0.34(+0.44%) |
May 10, 2010 | 74.41 | 75.71 | 74.18 | 75.58 | 4,081,992 | +3.95(+5.51%) |
May 07, 2010 | 74.23 | 74.23 | 70.48 | 71.63 | 5,656,139 | -0.34(-0.48%) |
May 06, 2010 | 75.78 | 76.92 | 70.22 | 71.98 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.47 | 77.23 | 75.82 | 75.88 | 2,581,963 | -1.12(-1.45%) |
May 04, 2010 | 78.43 | 78.61 | 76.11 | 77.00 | 10,114 | -2.67(-3.35%) |
May 03, 2010 | 78.13 | 79.90 | 77.82 | 79.67 | 3,475,159 | +2.12(+2.73%) |
Apr 30, 2010 | 79.63 | 80.82 | 77.46 | 77.55 | 3,090,599 | -2.21(-2.78%) |
Apr 29, 2010 | 78.81 | 79.95 | 78.64 | 79.76 | 2,699,197 | +1.50(+1.92%) |
Apr 28, 2010 | 77.86 | 78.77 | 77.25 | 78.27 | 2,831,286 | +0.97(+1.25%) |
Apr 27, 2010 | 79.03 | 79.88 | 77.05 | 77.30 | 12,890 | -2.40(-3.01%) |
Apr 26, 2010 | 80.15 | 80.98 | 79.50 | 79.70 | 2,409,419 | -0.27(-0.33%) |
Apr 23, 2010 | 79.20 | 79.98 | 78.66 | 79.96 | 3,342,336 | +0.95(+1.20%) |
Apr 22, 2010 | 78.41 | 79.21 | 77.46 | 79.02 | 3,832,505 | +0.18(+0.23%) |
Apr 21, 2010 | 79.25 | 79.70 | 78.51 | 78.83 | 15,756 | -0.47(-0.59%) |
Apr 20, 2010 | 80.42 | 80.61 | 78.88 | 79.30 | 4,116,394 | -0.44(-0.55%) |
Apr 19, 2010 | 80.40 | 81.22 | 79.20 | 79.74 | 3,326,469 | -1.14(-1.41%) |
Apr 16, 2010 | 82.06 | 82.19 | 80.48 | 80.88 | 4,425,256 | -1.51(-1.83%) |
Apr 15, 2010 | 82.11 | 84.22 | 82.11 | 82.38 | 5,040,537 | +1.39(+1.71%) |
Apr 14, 2010 | 78.51 | 81.19 | 78.21 | 81.00 | 5,517,023 | +2.83(+3.63%) |
Apr 13, 2010 | 78.14 | 78.36 | 77.47 | 78.16 | 1,576,791 | -0.09(-0.11%) |
Apr 12, 2010 | 78.46 | 79.01 | 78.04 | 78.25 | 1,790,023 | -0.38(-0.48%) |
Apr 09, 2010 | 77.96 | 78.95 | 77.78 | 78.63 | 2,177,348 | +0.47(+0.60%) |
Apr 08, 2010 | 77.93 | 78.35 | 77.39 | 78.16 | 2,720,544 | +0.04(+0.06%) |
Apr 07, 2010 | 79.29 | 79.57 | 77.71 | 78.12 | 2,927,593 | -1.46(-1.84%) |
Apr 06, 2010 | 79.34 | 79.99 | 79.06 | 79.58 | 2,082,510 | +0.06(+0.08%) |
Apr 05, 2010 | 79.37 | 79.81 | 78.97 | 79.52 | 2,427,940 | +0.11(+0.14%) |