Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 64.33 | 65.53 | 64.01 | 64.33 | 7,893 | +0.04(+0.07%) |
Jun 29, 2010 | 64.28 | 65.98 | 63.66 | 64.28 | 58,173 | -2.23(-3.35%) |
Jun 25, 2010 | 66.51 | 67.58 | 66.11 | 66.51 | 30,090,016 | -0.76(-1.13%) |
Jun 24, 2010 | 67.27 | 68.92 | 66.93 | 67.27 | 19,983 | -1.38(-2.01%) |
Jun 23, 2010 | 70.30 | 70.88 | 68.56 | 68.65 | 21,869,066 | -1.78(-2.53%) |
Jun 22, 2010 | 71.78 | 72.13 | 70.35 | 70.44 | 125,004 | -1.38(-1.93%) |
Jun 21, 2010 | 72.31 | 73.38 | 71.51 | 71.82 | 15,963,793 | +0.67(+0.94%) |
Jun 18, 2010 | 71.15 | 71.60 | 70.75 | 71.15 | 13,299,627 | +0.18(+0.25%) |
Jun 17, 2010 | 70.80 | 71.06 | 69.81 | 70.97 | 12,984 | +0.71(+1.02%) |
Jun 16, 2010 | 70.26 | 71.32 | 69.24 | 70.26 | 19,546,996 | +0.31(+0.44%) |
Jun 15, 2010 | 69.95 | 70.26 | 68.09 | 69.95 | 3,784 | +1.73(+2.53%) |
Jun 14, 2010 | 69.91 | 70.39 | 68.04 | 68.22 | 17,081,994 | -0.75(-1.09%) |
Jun 11, 2010 | 68.84 | 69.20 | 68.13 | 68.97 | 15,983,542 | -0.53(-0.77%) |
Jun 10, 2010 | 69.51 | 70.35 | 68.80 | 69.51 | 29,760 | +1.60(+2.35%) |
Jun 09, 2010 | 69.06 | 69.59 | 67.47 | 67.91 | 15,072,801 | -0.71(-1.03%) |
Jun 08, 2010 | 68.53 | 68.93 | 66.71 | 68.62 | 904 | +0.31(+0.45%) |
Jun 07, 2010 | 69.73 | 69.82 | 68.13 | 68.31 | 16,485,752 | -1.33(-1.91%) |
Jun 04, 2010 | 69.64 | 71.28 | 68.97 | 69.64 | 25,812,196 | -3.28(-4.50%) |
Jun 03, 2010 | 72.74 | 73.05 | 71.94 | 72.92 | 11,694,057 | +0.44(+0.61%) |
Jun 02, 2010 | 72.48 | 72.65 | 70.70 | 72.48 | 14,178,174 | +1.64(+2.32%) |
Jun 01, 2010 | 71.99 | 73.19 | 70.61 | 70.84 | 26,192 | -1.64(-2.26%) |
May 28, 2010 | 72.48 | 73.98 | 71.63 | 72.48 | 15,879,309 | -1.37(-1.86%) |
May 27, 2010 | 72.79 | 73.94 | 71.55 | 73.85 | 15,815,790 | +2.88(+4.06%) |
May 26, 2010 | 72.45 | 73.10 | 70.79 | 70.97 | 32,676 | +0.27(+0.38%) |
May 25, 2010 | 68.71 | 70.79 | 67.60 | 70.70 | 14,840 | -0.27(-0.37%) |
May 24, 2010 | 72.32 | 72.65 | 70.79 | 70.97 | 16,727,322 | -1.82(-2.50%) |
May 21, 2010 | 69.59 | 72.83 | 69.37 | 72.79 | 33,044,790 | +0.71(+0.98%) |
May 20, 2010 | 72.83 | 73.76 | 72.03 | 72.08 | 133,885 | -4.43(-5.79%) |
May 19, 2010 | 75.67 | 77.04 | 74.25 | 76.51 | 30,441,506 | +0.13(+0.17%) |
May 18, 2010 | 78.55 | 79.21 | 75.58 | 76.38 | 11,019 | -1.46(-1.88%) |
May 17, 2010 | 78.06 | 78.55 | 75.76 | 77.84 | 17,762,540 | -0.35(-0.45%) |
May 14, 2010 | 78.19 | 79.97 | 77.17 | 78.19 | 18,885,538 | -1.82(-2.27%) |
May 13, 2010 | 81.61 | 81.70 | 79.61 | 80.01 | 14,505,025 | -1.73(-2.11%) |
May 12, 2010 | 80.19 | 82.01 | 80.10 | 81.74 | 15,309,685 | +1.95(+2.44%) |
May 11, 2010 | 80.60 | 81.30 | 79.41 | 79.79 | 3,569 | -0.18(-0.22%) |
May 10, 2010 | 79.75 | 80.28 | 79.39 | 79.97 | 31,165,922 | +5.14(+6.87%) |
May 07, 2010 | 77.62 | 78.42 | 73.23 | 74.83 | 37,327,708 | +1.24(+1.69%) |
May 06, 2010 | 76.73 | 80.46 | 66.49 | 73.58 | 41,000,560 | -7.54(-9.29%) |
May 05, 2010 | 80.85 | 81.96 | 79.48 | 81.12 | 24,130,220 | -1.24(-1.51%) |
May 04, 2010 | 84.49 | 84.53 | 81.34 | 82.36 | 46,195 | -3.01(-3.53%) |
May 03, 2010 | 84.09 | 85.73 | 84.05 | 85.38 | 13,568,855 | +1.77(+2.12%) |
Apr 30, 2010 | 86.26 | 87.33 | 83.29 | 83.60 | 25,296,264 | -2.79(-3.23%) |
Apr 29, 2010 | 84.40 | 86.40 | 84.36 | 86.40 | 15,801,612 | +2.39(+2.85%) |
Apr 28, 2010 | 82.76 | 84.62 | 82.67 | 84.00 | 19,174,696 | +1.11(+1.34%) |
Apr 27, 2010 | 85.29 | 86.40 | 82.41 | 82.89 | 26,218 | -2.66(-3.11%) |
Apr 26, 2010 | 85.07 | 85.86 | 84.67 | 85.55 | 14,821,789 | +1.02(+1.21%) |
Apr 23, 2010 | 83.60 | 84.67 | 83.34 | 84.53 | 13,035,561 | +0.53(+0.63%) |
Apr 22, 2010 | 83.82 | 84.27 | 82.49 | 84.00 | 16,476,418 | -0.35(-0.42%) |
Apr 21, 2010 | 84.36 | 85.02 | 83.74 | 84.36 | 110,444 | +0.13(+0.16%) |
Apr 20, 2010 | 84.40 | 85.11 | 84.13 | 84.22 | 27,186 | +0.27(+0.32%) |
Apr 19, 2010 | 82.63 | 84.09 | 82.63 | 83.96 | 17,627,812 | -0.13(-0.16%) |
Apr 16, 2010 | 86.17 | 86.22 | 82.67 | 84.09 | 38,888,484 | -2.35(-2.72%) |
Apr 15, 2010 | 86.22 | 87.28 | 85.86 | 86.44 | 23,216,940 | +0.66(+0.78%) |
Apr 14, 2010 | 85.15 | 86.00 | 84.25 | 85.77 | 18,479,430 | +1.77(+2.11%) |
Apr 13, 2010 | 83.11 | 84.80 | 82.98 | 84.00 | 20,879,996 | +1.06(+1.28%) |
Apr 12, 2010 | 82.27 | 84.13 | 82.18 | 82.94 | 16,171,050 | +0.84(+1.03%) |
Apr 09, 2010 | 82.41 | 82.76 | 81.56 | 82.10 | 12,320,156 | -0.18(-0.22%) |
Apr 08, 2010 | 81.52 | 82.67 | 80.90 | 82.27 | 13,663,815 | +0.27(+0.32%) |
Apr 07, 2010 | 82.32 | 83.11 | 81.52 | 82.01 | 13,636,816 | -0.44(-0.54%) |
Apr 06, 2010 | 81.78 | 82.67 | 81.61 | 82.45 | 12,198,868 | -0.04(-0.05%) |
Apr 05, 2010 | 81.65 | 82.67 | 81.25 | 82.49 | 12,605,902 | +1.24(+1.53%) |