Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 63.72 | 64.32 | 63.08 | 63.14 | 299 | -0.98(-1.53%) |
Jun 29, 2010 | 64.58 | 64.86 | 63.83 | 64.12 | 1,943,706 | -0.56(-0.87%) |
Jun 25, 2010 | 64.68 | 65.25 | 63.92 | 64.68 | 1,409,984 | +0.12(+0.18%) |
Jun 24, 2010 | 65.38 | 65.79 | 64.50 | 64.56 | 861,680 | -1.14(-1.73%) |
Jun 23, 2010 | 65.96 | 66.47 | 65.40 | 65.70 | 1,127,314 | -0.45(-0.68%) |
Jun 22, 2010 | 67.40 | 67.75 | 66.08 | 66.16 | 883,644 | -1.06(-1.58%) |
Jun 21, 2010 | 67.45 | 67.82 | 67.04 | 67.22 | 1,210,267 | -0.03(-0.04%) |
Jun 18, 2010 | 67.25 | 67.47 | 66.90 | 67.25 | 1,639,503 | -0.13(-0.19%) |
Jun 17, 2010 | 67.45 | 67.53 | 67.02 | 67.37 | 849,401 | +0.01(+0.01%) |
Jun 16, 2010 | 66.21 | 67.48 | 66.21 | 67.36 | 1,241,495 | +0.66(+0.99%) |
Jun 15, 2010 | 66.40 | 66.86 | 66.11 | 66.70 | 1,278,511 | +0.66(+1.00%) |
Jun 14, 2010 | 65.63 | 66.46 | 65.63 | 66.04 | 1,192,263 | +0.48(+0.73%) |
Jun 11, 2010 | 64.72 | 65.66 | 64.47 | 65.56 | 1,384,471 | +0.65(+0.99%) |
Jun 10, 2010 | 64.06 | 65.01 | 64.06 | 64.92 | 972,835 | +1.59(+2.51%) |
Jun 09, 2010 | 63.39 | 64.03 | 63.21 | 63.32 | 1,276,118 | +0.09(+0.15%) |
Jun 08, 2010 | 62.93 | 63.31 | 62.61 | 63.23 | 1,179,898 | +0.39(+0.61%) |
Jun 07, 2010 | 63.13 | 63.78 | 62.79 | 62.85 | 1,063,588 | -0.04(-0.07%) |
Jun 04, 2010 | 62.89 | 64.11 | 62.68 | 62.89 | 1,007,682 | -1.53(-2.37%) |
Jun 03, 2010 | 64.38 | 65.06 | 64.17 | 64.41 | 1,262,083 | +0.24(+0.38%) |
Jun 02, 2010 | 63.14 | 64.22 | 62.81 | 64.17 | 1,111,017 | +1.32(+2.11%) |
Jun 01, 2010 | 62.90 | 63.64 | 62.68 | 62.85 | 788,810 | -0.51(-0.81%) |
May 28, 2010 | 63.36 | 63.93 | 63.25 | 63.36 | 1,020,175 | -0.67(-1.05%) |
May 27, 2010 | 63.63 | 64.07 | 63.49 | 64.03 | 1,400,767 | +1.19(+1.89%) |
May 26, 2010 | 63.29 | 63.72 | 62.79 | 62.84 | 1,125,090 | -0.39(-0.62%) |
May 25, 2010 | 62.30 | 63.30 | 61.92 | 63.23 | 1,527,512 | +0.05(+0.08%) |
May 24, 2010 | 63.47 | 63.78 | 63.01 | 63.18 | 1,551,277 | -0.50(-0.79%) |
May 21, 2010 | 62.96 | 63.83 | 62.85 | 63.68 | 2,594,439 | +0.02(+0.03%) |
May 20, 2010 | 63.68 | 64.24 | 63.49 | 63.67 | 3,266,176 | -1.45(-2.23%) |
May 19, 2010 | 64.36 | 65.23 | 64.17 | 65.12 | 2,206,503 | +0.65(+1.01%) |
May 18, 2010 | 65.17 | 65.71 | 64.22 | 64.46 | 1,624,779 | -0.49(-0.76%) |
May 17, 2010 | 64.81 | 65.29 | 64.31 | 64.96 | 1,181,934 | +0.04(+0.06%) |
May 14, 2010 | 64.92 | 65.05 | 64.20 | 64.92 | 1,789,579 | -0.28(-0.42%) |
May 13, 2010 | 64.55 | 65.25 | 64.26 | 65.19 | 2,117,814 | +0.51(+0.79%) |
May 12, 2010 | 64.65 | 64.85 | 64.26 | 64.68 | 1,630,413 | +0.21(+0.32%) |
May 11, 2010 | 64.56 | 64.80 | 64.29 | 64.47 | 1,492,614 | +0.07(+0.10%) |
May 10, 2010 | 63.97 | 64.44 | 63.85 | 64.40 | 1,531,433 | +1.37(+2.17%) |
May 07, 2010 | 63.73 | 64.24 | 62.83 | 63.04 | 1,860,435 | -0.86(-1.35%) |
May 06, 2010 | 64.99 | 65.57 | 61.27 | 63.90 | 119 | -1.46(-2.23%) |
May 05, 2010 | 65.46 | 65.51 | 64.99 | 65.36 | 1,208,462 | +0.14(+0.22%) |
May 04, 2010 | 65.28 | 65.55 | 64.85 | 65.22 | 1,923,979 | -0.61(-0.93%) |
May 03, 2010 | 65.85 | 66.25 | 65.55 | 65.83 | 1,369,576 | -0.01(-0.01%) |
Apr 30, 2010 | 66.16 | 66.34 | 65.80 | 65.84 | 1,897,127 | -0.22(-0.33%) |
Apr 29, 2010 | 65.94 | 66.19 | 65.63 | 66.06 | 1,120,032 | +0.59(+0.90%) |
Apr 28, 2010 | 64.92 | 65.59 | 64.44 | 65.47 | 2,160,435 | +0.59(+0.92%) |
Apr 27, 2010 | 65.55 | 66.16 | 64.76 | 64.87 | 1,774,878 | -1.25(-1.89%) |
Apr 26, 2010 | 67.13 | 67.13 | 66.06 | 66.12 | 1,325,494 | -0.91(-1.35%) |
Apr 23, 2010 | 67.40 | 67.54 | 66.45 | 67.03 | 1,449,669 | -0.59(-0.87%) |
Apr 22, 2010 | 67.30 | 67.91 | 66.57 | 67.61 | 1,400,794 | -0.26(-0.38%) |
Apr 21, 2010 | 66.55 | 69.55 | 66.14 | 67.87 | 5,420 | +0.64(+0.95%) |
Apr 20, 2010 | 66.79 | 67.24 | 66.06 | 67.24 | 1,416,307 | +0.76(+1.15%) |
Apr 19, 2010 | 62.96 | 67.72 | 62.96 | 66.47 | 4,776,653 | +1.97(+3.05%) |
Apr 16, 2010 | 64.66 | 65.33 | 64.33 | 64.51 | 1,225,916 | -0.65(-0.99%) |
Apr 15, 2010 | 63.57 | 65.31 | 63.57 | 65.15 | 1,728,352 | +1.25(+1.95%) |
Apr 14, 2010 | 64.08 | 64.08 | 63.42 | 63.90 | 735,978 | -0.15(-0.24%) |
Apr 13, 2010 | 64.06 | 64.17 | 63.55 | 64.05 | 847,458 | -0.19(-0.30%) |
Apr 12, 2010 | 63.76 | 64.25 | 63.64 | 64.25 | 690,914 | +0.43(+0.67%) |
Apr 09, 2010 | 63.71 | 63.89 | 63.45 | 63.82 | 916,267 | +0.03(+0.04%) |
Apr 08, 2010 | 64.09 | 64.15 | 63.62 | 63.79 | 1,080,965 | -0.28(-0.43%) |
Apr 07, 2010 | 64.73 | 64.92 | 63.79 | 64.07 | 1,256,046 | -0.58(-0.89%) |
Apr 06, 2010 | 64.62 | 64.92 | 64.45 | 64.65 | 1,543,251 | -0.05(-0.08%) |
Apr 05, 2010 | 64.91 | 64.94 | 64.37 | 64.70 | 855,359 | +0.03(+0.05%) |