Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 76.07 | 76.13 | 75.96 | 76.06 | 882,975 | -0.06(-0.07%) |
Jun 29, 2010 | 76.01 | 76.12 | 75.94 | 76.11 | 860,809 | +0.24(+0.32%) |
Jun 25, 2010 | 75.87 | 75.92 | 75.61 | 75.87 | 707,369 | +0.26(+0.35%) |
Jun 24, 2010 | 75.83 | 75.92 | 75.59 | 75.61 | 928,605 | -0.21(-0.28%) |
Jun 23, 2010 | 75.81 | 75.93 | 75.67 | 75.82 | 846,667 | +0.01(+0.02%) |
Jun 22, 2010 | 75.66 | 75.92 | 75.56 | 75.81 | 820,238 | +0.18(+0.24%) |
Jun 21, 2010 | 75.28 | 75.67 | 75.23 | 75.63 | 1,147,195 | +0.04(+0.06%) |
Jun 18, 2010 | 75.59 | 75.68 | 75.53 | 75.59 | 774,457 | -0.13(-0.17%) |
Jun 17, 2010 | 75.42 | 75.77 | 75.40 | 75.72 | 1,061,067 | +0.36(+0.48%) |
Jun 16, 2010 | 75.23 | 75.35 | 75.16 | 75.35 | 1,005,229 | +0.23(+0.31%) |
Jun 15, 2010 | 75.22 | 75.28 | 74.99 | 75.12 | 896,128 | -0.10(-0.13%) |
Jun 14, 2010 | 74.94 | 75.22 | 74.81 | 75.22 | 1,010,585 | +0.00(+0.00%) |
Jun 11, 2010 | 74.99 | 75.23 | 74.89 | 75.22 | 833,125 | +0.43(+0.58%) |
Jun 10, 2010 | 75.05 | 75.15 | 74.75 | 74.78 | 1,535,516 | -0.55(-0.74%) |
Jun 09, 2010 | 75.06 | 75.34 | 75.06 | 75.34 | 881,027 | +0.08(+0.10%) |
Jun 08, 2010 | 75.29 | 75.41 | 75.20 | 75.26 | 1,150,306 | -0.19(-0.25%) |
Jun 07, 2010 | 75.30 | 75.50 | 75.21 | 75.45 | 881,336 | +0.06(+0.08%) |
Jun 04, 2010 | 75.39 | 75.41 | 75.13 | 75.39 | 3,120,648 | +0.48(+0.64%) |
Jun 03, 2010 | 74.87 | 75.08 | 74.77 | 74.91 | 878,509 | +0.04(+0.05%) |
Jun 02, 2010 | 75.04 | 75.12 | 74.78 | 74.88 | 765,541 | -0.08(-0.10%) |
Jun 01, 2010 | 75.25 | 75.25 | 74.84 | 74.95 | 365 | -0.14(-0.19%) |
May 28, 2010 | 75.10 | 75.13 | 74.76 | 75.10 | 774,332 | +0.42(+0.56%) |
May 27, 2010 | 74.75 | 74.88 | 74.58 | 74.68 | 1,073,091 | -0.28(-0.37%) |
May 26, 2010 | 74.86 | 74.98 | 74.70 | 74.95 | 1,427,639 | +0.14(+0.19%) |
May 25, 2010 | 75.03 | 75.13 | 74.76 | 74.81 | 1,311,214 | -0.25(-0.33%) |
May 24, 2010 | 75.13 | 75.24 | 74.98 | 75.06 | 1,031,969 | -0.08(-0.10%) |
May 21, 2010 | 75.08 | 75.18 | 74.71 | 75.14 | 2,201,035 | +0.05(+0.06%) |
May 20, 2010 | 75.04 | 75.10 | 74.49 | 75.09 | 2,885,751 | -0.01(-0.01%) |
May 19, 2010 | 75.48 | 75.69 | 75.00 | 75.10 | 2,483,181 | -0.48(-0.64%) |
May 18, 2010 | 75.32 | 75.69 | 75.23 | 75.58 | 1,152,108 | +0.39(+0.52%) |
May 17, 2010 | 75.44 | 75.59 | 75.15 | 75.19 | 1,455,738 | -0.26(-0.35%) |
May 14, 2010 | 75.45 | 75.65 | 75.33 | 75.45 | 1,475,211 | +0.22(+0.29%) |
May 13, 2010 | 75.37 | 75.45 | 75.01 | 75.23 | 1,401,625 | +0.06(+0.08%) |
May 12, 2010 | 75.00 | 75.20 | 74.95 | 75.17 | 1,403,550 | +0.09(+0.12%) |
May 11, 2010 | 75.00 | 75.12 | 74.90 | 75.08 | 1,241 | +0.14(+0.19%) |
May 10, 2010 | 74.98 | 75.05 | 74.90 | 74.93 | 1,254,566 | -0.21(-0.28%) |
May 07, 2010 | 75.16 | 75.66 | 74.95 | 75.15 | 2,428,686 | -0.16(-0.22%) |
May 06, 2010 | 75.10 | 76.20 | 74.93 | 75.31 | 141 | +0.28(+0.38%) |
May 05, 2010 | 74.89 | 75.05 | 74.81 | 75.03 | 2,033,000 | +0.09(+0.12%) |
May 04, 2010 | 75.04 | 75.10 | 74.89 | 74.93 | 3,945,762 | +0.11(+0.15%) |
May 03, 2010 | 74.87 | 74.87 | 74.75 | 74.82 | 1,132,258 | -0.13(-0.18%) |
Apr 30, 2010 | 74.82 | 75.02 | 74.73 | 74.95 | 1,881,240 | +0.24(+0.32%) |
Apr 29, 2010 | 74.46 | 74.78 | 74.44 | 74.71 | 1,173,066 | +0.39(+0.52%) |
Apr 28, 2010 | 74.32 | 74.41 | 74.17 | 74.32 | 1,273,892 | -0.15(-0.20%) |
Apr 27, 2010 | 74.27 | 74.63 | 74.18 | 74.47 | 1,607,777 | +0.43(+0.58%) |
Apr 26, 2010 | 74.15 | 74.20 | 73.92 | 74.04 | 1,591,842 | +0.06(+0.09%) |
Apr 23, 2010 | 73.90 | 74.03 | 73.81 | 73.98 | 1,283,984 | +0.01(+0.01%) |
Apr 22, 2010 | 74.25 | 74.27 | 73.91 | 73.97 | 1,420,165 | -0.21(-0.29%) |
Apr 21, 2010 | 74.04 | 74.20 | 73.99 | 74.18 | 1,196,043 | +0.23(+0.31%) |
Apr 20, 2010 | 73.77 | 73.96 | 73.74 | 73.96 | 947,818 | +0.18(+0.24%) |
Apr 19, 2010 | 73.93 | 73.97 | 73.75 | 73.78 | 1,110,439 | -0.18(-0.24%) |
Apr 16, 2010 | 73.90 | 74.08 | 73.77 | 73.96 | 1,601,166 | +0.17(+0.23%) |
Apr 15, 2010 | 73.51 | 73.84 | 73.51 | 73.79 | 1,338,665 | +0.21(+0.29%) |
Apr 14, 2010 | 73.66 | 73.69 | 73.48 | 73.57 | 913,433 | -0.09(-0.12%) |
Apr 13, 2010 | 73.77 | 73.77 | 73.55 | 73.67 | 954,450 | +0.06(+0.09%) |
Apr 12, 2010 | 73.51 | 73.65 | 73.47 | 73.60 | 1,206,166 | +0.20(+0.28%) |
Apr 09, 2010 | 73.28 | 73.45 | 73.18 | 73.40 | 961,634 | +0.08(+0.11%) |
Apr 08, 2010 | 73.47 | 73.52 | 73.27 | 73.32 | 2,366,891 | -0.07(-0.10%) |
Apr 07, 2010 | 72.90 | 73.45 | 72.87 | 73.39 | 1,953,987 | +0.52(+0.71%) |
Apr 06, 2010 | 72.79 | 72.88 | 72.72 | 72.87 | 1,473,878 | +0.29(+0.40%) |
Apr 05, 2010 | 72.66 | 72.72 | 72.29 | 72.58 | 2,644,136 | -0.52(-0.71%) |