Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 58.53 | 59.15 | 57.04 | 57.19 | 1,340 | -1.38(-2.36%) |
Jun 29, 2010 | 61.24 | 61.24 | 57.97 | 58.57 | 3,247,621 | -4.37(-6.94%) |
Jun 25, 2010 | 62.94 | 63.00 | 60.87 | 62.94 | 2,862,420 | +1.54(+2.50%) |
Jun 24, 2010 | 63.14 | 63.56 | 60.76 | 61.41 | 2,364,861 | -2.23(-3.50%) |
Jun 23, 2010 | 63.76 | 64.44 | 61.90 | 63.63 | 2,434,254 | -0.15(-0.23%) |
Jun 22, 2010 | 67.58 | 67.85 | 63.39 | 63.78 | 2,309,833 | -3.64(-5.40%) |
Jun 21, 2010 | 67.11 | 68.69 | 66.88 | 67.42 | 2,692,148 | +1.41(+2.14%) |
Jun 18, 2010 | 66.01 | 66.66 | 65.49 | 66.01 | 1,605,991 | -0.33(-0.49%) |
Jun 17, 2010 | 67.47 | 67.47 | 64.81 | 66.34 | 1,645,931 | -0.61(-0.91%) |
Jun 16, 2010 | 66.38 | 67.59 | 65.05 | 66.95 | 2,273,247 | +0.21(+0.31%) |
Jun 15, 2010 | 64.55 | 66.88 | 64.01 | 66.74 | 153 | +2.77(+4.33%) |
Jun 14, 2010 | 65.24 | 65.60 | 63.70 | 63.97 | 2,927,670 | -0.01(-0.01%) |
Jun 11, 2010 | 64.00 | 65.24 | 62.64 | 63.98 | 2,601,739 | -1.00(-1.53%) |
Jun 10, 2010 | 63.33 | 65.18 | 62.99 | 64.98 | 2,116,537 | +3.13(+5.07%) |
Jun 09, 2010 | 61.71 | 64.05 | 61.40 | 61.84 | 3,034,522 | +0.56(+0.91%) |
Jun 08, 2010 | 60.63 | 61.91 | 58.75 | 61.28 | 2,989,518 | +1.14(+1.89%) |
Jun 07, 2010 | 62.75 | 62.79 | 60.07 | 60.14 | 2,673,753 | -2.15(-3.45%) |
Jun 04, 2010 | 62.29 | 65.23 | 61.84 | 62.29 | 2,233,353 | -3.67(-5.57%) |
Jun 03, 2010 | 67.43 | 67.65 | 65.26 | 65.97 | 2,014,972 | -1.47(-2.17%) |
Jun 02, 2010 | 65.07 | 67.45 | 64.50 | 67.43 | 12,469 | +2.97(+4.61%) |
Jun 01, 2010 | 66.70 | 68.23 | 64.34 | 64.46 | 2,658,215 | -3.56(-5.23%) |
May 28, 2010 | 68.02 | 69.57 | 67.40 | 68.02 | 2,399,343 | -0.14(-0.21%) |
May 27, 2010 | 65.30 | 68.97 | 65.30 | 68.16 | 3,994,871 | +3.69(+5.72%) |
May 26, 2010 | 65.44 | 67.31 | 64.04 | 64.47 | 2,449,647 | -0.03(-0.04%) |
May 25, 2010 | 62.04 | 64.57 | 61.29 | 64.50 | 2,759,963 | +1.09(+1.73%) |
May 24, 2010 | 63.61 | 65.25 | 63.34 | 63.41 | 1,925,822 | -1.09(-1.70%) |
May 21, 2010 | 59.97 | 64.66 | 59.13 | 64.50 | 4,496,497 | +3.84(+6.32%) |
May 20, 2010 | 60.62 | 62.82 | 60.33 | 60.66 | 307 | -4.21(-6.49%) |
May 19, 2010 | 67.41 | 67.73 | 63.60 | 64.88 | 4,880,901 | -2.88(-4.25%) |
May 18, 2010 | 70.79 | 71.99 | 67.41 | 67.76 | 301,740 | -2.37(-3.38%) |
May 17, 2010 | 69.33 | 70.42 | 67.36 | 70.12 | 2,317,594 | +0.93(+1.34%) |
May 14, 2010 | 69.20 | 69.94 | 67.98 | 69.20 | 1,513,042 | -1.32(-1.88%) |
May 13, 2010 | 72.13 | 72.54 | 70.10 | 70.52 | 2,046,883 | -1.74(-2.41%) |
May 12, 2010 | 68.77 | 72.50 | 68.59 | 72.26 | 2,708,598 | +4.00(+5.86%) |
May 11, 2010 | 69.66 | 69.97 | 68.16 | 68.26 | 2,858,042 | -0.91(-1.31%) |
May 10, 2010 | 67.99 | 69.20 | 67.74 | 69.16 | 3,455,540 | +5.51(+8.66%) |
May 07, 2010 | 67.08 | 67.52 | 63.27 | 63.65 | 3,818,627 | +0.09(+0.14%) |
May 06, 2010 | 67.33 | 68.53 | 61.87 | 63.56 | 6,784 | -4.83(-7.06%) |
May 05, 2010 | 68.29 | 68.88 | 66.45 | 68.39 | 4,770,629 | -2.39(-3.38%) |
May 04, 2010 | 71.89 | 71.96 | 70.29 | 70.79 | 2,908,072 | -1.67(-2.30%) |
May 03, 2010 | 71.52 | 72.89 | 70.90 | 72.45 | 2,823,068 | +1.84(+2.61%) |
Apr 30, 2010 | 71.87 | 72.28 | 70.60 | 70.61 | 2,532,138 | -1.23(-1.71%) |
Apr 29, 2010 | 72.05 | 72.40 | 71.01 | 71.84 | 2,539,016 | +0.05(+0.07%) |
Apr 28, 2010 | 68.76 | 72.15 | 67.98 | 71.78 | 5,614,589 | +1.91(+2.74%) |
Apr 27, 2010 | 72.48 | 73.50 | 69.73 | 69.87 | 770 | -3.04(-4.17%) |
Apr 26, 2010 | 74.31 | 76.82 | 72.82 | 72.91 | 12,486,138 | +6.62(+9.98%) |
Apr 23, 2010 | 64.92 | 66.43 | 64.34 | 66.30 | 2,427,614 | +0.71(+1.09%) |
Apr 22, 2010 | 63.50 | 65.85 | 63.41 | 65.58 | 3,352,068 | +1.52(+2.38%) |
Apr 21, 2010 | 62.30 | 64.18 | 62.19 | 64.06 | 5,311 | +1.74(+2.79%) |
Apr 20, 2010 | 61.19 | 62.85 | 61.19 | 62.32 | 2,590,147 | +1.61(+2.66%) |
Apr 19, 2010 | 60.19 | 61.17 | 59.47 | 60.71 | 1,741,757 | +0.12(+0.20%) |
Apr 16, 2010 | 61.36 | 61.45 | 59.41 | 60.58 | 2,196,412 | +0.12(+0.20%) |
Apr 15, 2010 | 59.82 | 61.43 | 59.72 | 60.46 | 2,189,972 | +0.23(+0.39%) |
Apr 14, 2010 | 60.09 | 60.33 | 59.40 | 60.23 | 1,774,941 | +0.47(+0.79%) |
Apr 13, 2010 | 60.95 | 61.13 | 59.46 | 59.75 | 2,725,947 | -1.50(-2.45%) |
Apr 12, 2010 | 60.62 | 61.56 | 60.34 | 61.25 | 2,029,080 | +0.73(+1.21%) |
Apr 09, 2010 | 59.75 | 60.67 | 59.10 | 60.52 | 2,449,633 | +0.81(+1.36%) |
Apr 08, 2010 | 57.52 | 59.87 | 57.50 | 59.71 | 2,253,182 | +1.91(+3.31%) |
Apr 07, 2010 | 59.15 | 59.41 | 57.59 | 57.79 | 1,719,436 | -1.54(-2.59%) |
Apr 06, 2010 | 58.74 | 59.42 | 58.20 | 59.33 | 1,401,859 | +1.54(+2.67%) |
Apr 05, 2010 | 57.17 | 59.01 | 57.17 | 57.79 | 1,660,761 | +0.86(+1.52%) |