Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 63.72 | 65.22 | 63.72 | 64.58 | 848,697 | +0.43(+0.67%) |
Jun 29, 2010 | 64.21 | 65.29 | 63.57 | 64.15 | 692,235 | -0.80(-1.23%) |
Jun 25, 2010 | 64.65 | 65.74 | 64.30 | 64.95 | 599,945 | +0.84(+1.31%) |
Jun 24, 2010 | 63.98 | 65.39 | 63.95 | 64.11 | 615,595 | +0.31(+0.49%) |
Jun 23, 2010 | 63.33 | 64.58 | 63.30 | 63.80 | 815,123 | +0.10(+0.16%) |
Jun 22, 2010 | 63.55 | 64.00 | 63.05 | 63.70 | 599,986 | -0.26(-0.41%) |
Jun 21, 2010 | 65.87 | 65.98 | 63.66 | 63.96 | 819,583 | -2.18(-3.30%) |
Jun 18, 2010 | 66.15 | 66.98 | 65.96 | 66.14 | 1,494,216 | +0.70(+1.07%) |
Jun 17, 2010 | 64.59 | 65.90 | 64.50 | 65.44 | 871,298 | +1.78(+2.80%) |
Jun 16, 2010 | 62.73 | 64.20 | 62.65 | 63.66 | 614,859 | +0.99(+1.58%) |
Jun 15, 2010 | 60.99 | 62.74 | 60.90 | 62.67 | 836,265 | +1.76(+2.89%) |
Jun 14, 2010 | 61.79 | 61.87 | 60.61 | 60.91 | 663,896 | -1.35(-2.17%) |
Jun 11, 2010 | 62.20 | 62.75 | 61.61 | 62.26 | 565,301 | +0.76(+1.24%) |
Jun 10, 2010 | 60.54 | 62.00 | 60.40 | 61.50 | 826,162 | +0.36(+0.59%) |
Jun 09, 2010 | 62.32 | 62.61 | 60.83 | 61.14 | 517,576 | -1.61(-2.57%) |
Jun 08, 2010 | 63.01 | 64.26 | 62.52 | 62.75 | 850,047 | -0.27(-0.43%) |
Jun 07, 2010 | 61.08 | 63.54 | 60.58 | 63.02 | 677,457 | +2.00(+3.28%) |
Jun 04, 2010 | 61.10 | 61.93 | 60.42 | 61.02 | 740,838 | -0.34(-0.55%) |
Jun 03, 2010 | 62.53 | 62.53 | 60.69 | 61.36 | 692,619 | -0.89(-1.43%) |
Jun 02, 2010 | 61.20 | 62.25 | 60.56 | 62.25 | 729,958 | +1.07(+1.75%) |
Jun 01, 2010 | 62.47 | 62.85 | 60.91 | 61.18 | 532,159 | -0.82(-1.32%) |
May 31, 2010 | 61.62 | 62.00 | 61.25 | 62.00 | 82,146 | +0.41(+0.67%) |
May 28, 2010 | 62.11 | 62.05 | 60.78 | 61.59 | 367,250 | -0.46(-0.74%) |
May 27, 2010 | 61.80 | 62.57 | 61.50 | 62.05 | 620,749 | +0.25(+0.40%) |
May 26, 2010 | 64.04 | 64.04 | 61.74 | 61.80 | 753,371 | -0.60(-0.96%) |
May 25, 2010 | 60.64 | 62.88 | 60.07 | 62.40 | 1,022,683 | +2.31(+3.84%) |
May 21, 2010 | 60.00 | 61.00 | 59.28 | 60.09 | 576,366 | -0.74(-1.22%) |
May 20, 2010 | 61.64 | 61.00 | 60.39 | 60.83 | 985,102 | -1.07(-1.73%) |
May 19, 2010 | 64.26 | 64.39 | 61.27 | 61.90 | 983,800 | -2.85(-4.40%) |
May 18, 2010 | 64.00 | 65.25 | 63.49 | 64.75 | 719,369 | -0.15(-0.23%) |
May 17, 2010 | 66.24 | 66.38 | 64.79 | 64.90 | 616,322 | -1.55(-2.33%) |
May 14, 2010 | 66.92 | 67.10 | 64.60 | 66.45 | 1,058,685 | +1.13(+1.73%) |
May 13, 2010 | 66.45 | 66.55 | 64.87 | 65.32 | 597,001 | -1.17(-1.76%) |
May 12, 2010 | 67.74 | 67.93 | 65.73 | 66.49 | 1,010,583 | -0.38(-0.57%) |
May 11, 2010 | 65.99 | 68.00 | 66.56 | 66.87 | 1,358,212 | +2.11(+3.26%) |
May 10, 2010 | 64.69 | 65.25 | 64.49 | 64.76 | 762,378 | -0.77(-1.18%) |
May 07, 2010 | 65.61 | 66.62 | 64.06 | 65.53 | 1,324,757 | -1.39(-2.08%) |
May 06, 2010 | 63.51 | 67.32 | 63.51 | 66.92 | 1,932,238 | +3.06(+4.79%) |
May 05, 2010 | 62.57 | 65.01 | 63.20 | 63.86 | 871,558 | +0.16(+0.25%) |
May 04, 2010 | 64.29 | 65.07 | 62.49 | 63.70 | 1,441,284 | +0.35(+0.55%) |
May 03, 2010 | 64.65 | 65.10 | 62.84 | 63.35 | 1,032,539 | -1.08(-1.68%) |
Apr 30, 2010 | 64.50 | 66.60 | 64.05 | 64.43 | 1,817,864 | +0.41(+0.64%) |
Apr 29, 2010 | 63.97 | 64.53 | 63.36 | 64.02 | 1,198,883 | -0.22(-0.34%) |
Apr 28, 2010 | 62.00 | 64.98 | 61.65 | 64.24 | 1,439,055 | +2.09(+3.36%) |
Apr 27, 2010 | 61.00 | 62.53 | 60.40 | 62.15 | 1,117,407 | +0.74(+1.21%) |
Apr 26, 2010 | 61.39 | 61.82 | 60.97 | 61.41 | 439,189 | -0.08(-0.13%) |
Apr 23, 2010 | 60.07 | 62.00 | 59.81 | 61.49 | 753,632 | +1.10(+1.82%) |
Apr 22, 2010 | 59.56 | 60.45 | 59.20 | 60.39 | 628,444 | +0.08(+0.13%) |
Apr 21, 2010 | 59.30 | 60.91 | 59.30 | 60.31 | 534,298 | +1.06(+1.79%) |
Apr 20, 2010 | 60.23 | 60.24 | 59.25 | 59.25 | 1,481,358 | -0.76(-1.27%) |
Apr 19, 2010 | 59.75 | 60.24 | 59.21 | 60.01 | 504,027 | -0.37(-0.61%) |
Apr 16, 2010 | 60.00 | 60.54 | 59.15 | 60.38 | 734,721 | -0.17(-0.28%) |
Apr 15, 2010 | 60.52 | 61.17 | 60.45 | 60.55 | 575,187 | -0.59(-0.96%) |
Apr 14, 2010 | 60.20 | 61.14 | 59.86 | 61.14 | 946,924 | +1.43(+2.39%) |
Apr 13, 2010 | 60.36 | 60.44 | 59.10 | 59.71 | 447,605 | -0.87(-1.44%) |
Apr 12, 2010 | 60.93 | 61.93 | 60.29 | 60.58 | 457,514 | -0.81(-1.32%) |
Apr 09, 2010 | 60.50 | 61.78 | 60.00 | 61.39 | 640,373 | +1.23(+2.04%) |
Apr 08, 2010 | 60.25 | 60.63 | 59.82 | 60.16 | 807,179 | -0.12(-0.20%) |
Apr 07, 2010 | 58.99 | 60.57 | 58.71 | 60.28 | 1,566,422 | +2.00(+3.43%) |
Apr 06, 2010 | 58.10 | 59.04 | 57.90 | 58.28 | 944,176 | -0.09(-0.15%) |
Apr 05, 2010 | 58.40 | 59.05 | 57.61 | 58.37 | 773,861 | +0.29(+0.50%) |