Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 79.80 | 80.78 | 79.38 | 79.69 | 4,073 | -0.34(-0.42%) |
Jun 29, 2010 | 80.03 | 81.42 | 79.55 | 80.03 | 17,421 | -1.87(-2.28%) |
Jun 25, 2010 | 81.90 | 81.90 | 79.25 | 81.90 | 109,267,000 | +3.04(+3.85%) |
Jun 24, 2010 | 78.87 | 79.75 | 78.00 | 78.86 | 10,154,428 | -0.28(-0.35%) |
Jun 23, 2010 | 79.45 | 79.89 | 77.81 | 79.14 | 2,215 | -0.39(-0.49%) |
Jun 22, 2010 | 79.54 | 80.32 | 79.11 | 79.53 | 200 | -0.28(-0.35%) |
Jun 21, 2010 | 80.10 | 80.45 | 79.15 | 79.81 | 8,377,648 | -0.12(-0.15%) |
Jun 18, 2010 | 79.93 | 79.98 | 79.16 | 79.93 | 13,214,612 | +0.70(+0.88%) |
Jun 17, 2010 | 77.72 | 79.30 | 77.56 | 79.23 | 1,158 | +1.72(+2.22%) |
Jun 16, 2010 | 76.86 | 77.54 | 76.49 | 77.51 | 4,848,644 | +0.26(+0.34%) |
Jun 15, 2010 | 75.33 | 77.32 | 74.80 | 77.25 | 650 | +2.33(+3.11%) |
Jun 14, 2010 | 74.87 | 75.77 | 74.59 | 74.92 | 5,646,081 | +0.51(+0.69%) |
Jun 11, 2010 | 73.60 | 74.73 | 73.25 | 74.41 | 4,814,308 | +0.31(+0.42%) |
Jun 10, 2010 | 72.31 | 74.20 | 72.30 | 74.10 | 300 | +2.29(+3.19%) |
Jun 09, 2010 | 72.87 | 73.57 | 71.36 | 71.81 | 5,910,751 | -0.83(-1.14%) |
Jun 08, 2010 | 70.20 | 72.86 | 69.61 | 72.64 | 300 | +2.60(+3.71%) |
Jun 07, 2010 | 70.29 | 70.98 | 69.80 | 70.04 | 5,457,581 | -0.15(-0.21%) |
Jun 04, 2010 | 70.19 | 71.25 | 69.78 | 70.19 | 7,386,998 | -2.15(-2.97%) |
Jun 03, 2010 | 72.40 | 72.65 | 71.30 | 72.34 | 4,122,804 | +0.09(+0.12%) |
Jun 02, 2010 | 70.51 | 72.33 | 70.17 | 72.25 | 4,913,730 | +1.99(+2.83%) |
Jun 01, 2010 | 70.05 | 71.94 | 69.95 | 70.26 | 300 | -0.29(-0.41%) |
May 28, 2010 | 70.55 | 72.74 | 70.55 | 70.55 | 7,825,152 | -2.85(-3.88%) |
May 27, 2010 | 71.09 | 73.42 | 71.09 | 73.40 | 6,530,381 | +3.08(+4.38%) |
May 26, 2010 | 71.48 | 71.48 | 70.16 | 70.32 | 1,210 | -0.41(-0.58%) |
May 25, 2010 | 69.89 | 70.87 | 68.48 | 70.73 | 2,920 | -0.05(-0.07%) |
May 24, 2010 | 72.31 | 72.53 | 70.70 | 70.78 | 5,304,492 | -2.23(-3.05%) |
May 21, 2010 | 71.14 | 73.25 | 70.00 | 73.01 | 10,921,012 | -1.19(-1.60%) |
May 20, 2010 | 74.40 | 74.61 | 72.25 | 74.20 | 3,968 | -1.63(-2.15%) |
May 19, 2010 | 75.05 | 76.30 | 74.26 | 75.83 | 4,675,503 | +0.36(+0.48%) |
May 18, 2010 | 76.36 | 77.36 | 75.25 | 75.47 | 900 | -0.84(-1.10%) |
May 17, 2010 | 76.06 | 76.53 | 75.02 | 76.31 | 3,707,286 | +0.08(+0.10%) |
May 14, 2010 | 76.23 | 77.21 | 75.31 | 76.23 | 5,366,802 | -1.04(-1.35%) |
May 13, 2010 | 77.89 | 78.10 | 77.17 | 77.27 | 3,429,082 | -0.73(-0.94%) |
May 12, 2010 | 77.69 | 78.55 | 77.21 | 78.00 | 3,611,580 | +0.39(+0.50%) |
May 11, 2010 | 77.93 | 78.80 | 77.02 | 77.61 | 4,919,266 | -0.62(-0.79%) |
May 10, 2010 | 77.61 | 78.30 | 76.83 | 78.23 | 7,535,232 | +3.82(+5.13%) |
May 07, 2010 | 74.25 | 75.85 | 72.73 | 74.41 | 9,020,392 | -0.14(-0.19%) |
May 06, 2010 | 74.59 | 77.25 | 71.50 | 74.55 | 10,676 | -1.67(-2.19%) |
May 05, 2010 | 76.47 | 76.98 | 75.94 | 76.22 | 4,785,052 | -0.39(-0.51%) |
May 04, 2010 | 78.05 | 78.05 | 76.29 | 76.61 | 100 | -1.83(-2.33%) |
May 03, 2010 | 77.70 | 78.62 | 77.46 | 78.44 | 4,280,259 | +1.44(+1.87%) |
Apr 30, 2010 | 77.90 | 78.46 | 77.00 | 77.00 | 4,843,996 | -1.09(-1.40%) |
Apr 29, 2010 | 77.71 | 78.14 | 77.64 | 78.09 | 4,334,825 | +0.92(+1.19%) |
Apr 28, 2010 | 77.00 | 77.68 | 76.90 | 77.17 | 4,355,641 | +0.48(+0.63%) |
Apr 27, 2010 | 78.32 | 78.67 | 76.57 | 76.69 | 350 | -2.55(-3.22%) |
Apr 26, 2010 | 78.99 | 79.67 | 78.95 | 79.24 | 4,657,486 | +0.29(+0.37%) |
Apr 23, 2010 | 78.56 | 79.09 | 77.95 | 78.95 | 3,868,727 | +0.27(+0.34%) |
Apr 22, 2010 | 78.25 | 78.85 | 77.35 | 78.68 | 4,401,927 | -0.19(-0.24%) |
Apr 21, 2010 | 78.87 | 80.20 | 78.11 | 78.87 | 72,864 | -1.14(-1.42%) |
Apr 20, 2010 | 79.87 | 80.12 | 79.32 | 80.01 | 2,231 | +0.53(+0.67%) |
Apr 19, 2010 | 78.17 | 79.59 | 77.58 | 79.48 | 5,146,439 | +0.76(+0.97%) |
Apr 16, 2010 | 79.85 | 80.23 | 75.52 | 78.72 | 12,113,828 | -1.35(-1.69%) |
Apr 15, 2010 | 80.78 | 80.80 | 79.80 | 80.07 | 3,912,487 | -0.82(-1.01%) |
Apr 14, 2010 | 80.56 | 81.05 | 80.27 | 80.89 | 3,267,339 | +0.44(+0.55%) |
Apr 13, 2010 | 80.21 | 80.69 | 79.70 | 80.45 | 3,071,771 | -0.03(-0.04%) |
Apr 12, 2010 | 80.80 | 81.09 | 80.13 | 80.48 | 2,341,538 | -0.01(-0.01%) |
Apr 09, 2010 | 79.82 | 80.55 | 79.51 | 80.49 | 3,131,980 | +0.81(+1.02%) |
Apr 08, 2010 | 79.45 | 79.74 | 79.11 | 79.68 | 3,972,271 | -0.27(-0.34%) |
Apr 07, 2010 | 80.81 | 80.84 | 79.51 | 79.95 | 5,196,896 | -0.96(-1.19%) |
Apr 06, 2010 | 81.00 | 81.02 | 80.52 | 80.91 | 3,238,283 | -0.25(-0.31%) |
Apr 05, 2010 | 81.92 | 81.95 | 81.00 | 81.16 | 3,601,564 | -0.49(-0.60%) |
Apr 01, 2010 | 81.60 | 81.65 | 81.65 | 81.65 | 3,213,500 | +0.38(+0.47%) |
Mar 31, 2010 | 81.20 | 81.49 | 80.81 | 81.27 | 4,307,452 | -0.33(-0.40%) |
Mar 30, 2010 | 81.54 | 81.82 | 81.43 | 81.60 | 3,618,888 | -0.15(-0.18%) |
Mar 29, 2010 | 81.54 | 81.96 | 81.54 | 81.75 | 3,579,286 | +0.45(+0.55%) |
Mar 26, 2010 | 81.68 | 82.15 | 80.95 | 81.30 | 4,815,977 | -0.40(-0.49%) |
Mar 25, 2010 | 81.67 | 82.28 | 81.36 | 81.70 | 5,460,825 | +0.26(+0.32%) |
Mar 24, 2010 | 81.96 | 82.00 | 81.00 | 81.44 | 5,779,920 | -0.89(-1.08%) |
Mar 23, 2010 | 82.45 | 82.45 | 81.70 | 82.33 | 5,007,979 | -0.04(-0.05%) |
Mar 22, 2010 | 81.55 | 82.38 | 81.20 | 82.37 | 4,107,680 | +0.31(+0.38%) |
Mar 19, 2010 | 82.78 | 82.98 | 81.80 | 82.06 | 9,720,099 | -0.29(-0.35%) |
Mar 18, 2010 | 82.50 | 82.55 | 82.00 | 82.35 | 3,732,602 | -0.15(-0.18%) |
Mar 17, 2010 | 82.49 | 82.64 | 82.01 | 82.50 | 4,365,171 | +0.20(+0.24%) |
Mar 16, 2010 | 82.28 | 82.51 | 81.74 | 82.30 | 4,542,080 | +0.13(+0.16%) |
Mar 15, 2010 | 81.95 | 82.25 | 81.95 | 82.17 | 4,740,328 | -0.07(-0.09%) |
Mar 12, 2010 | 82.63 | 82.85 | 81.69 | 82.24 | 4,731,048 | -0.12(-0.15%) |
Mar 11, 2010 | 81.74 | 82.39 | 81.41 | 82.36 | 5,527,487 | +0.29(+0.35%) |
Mar 10, 2010 | 82.54 | 82.84 | 81.65 | 82.07 | 5,880,634 | -0.40(-0.49%) |
Mar 09, 2010 | 82.65 | 82.72 | 82.02 | 82.47 | 6,188,631 | -0.32(-0.39%) |
Mar 08, 2010 | 83.57 | 83.57 | 82.65 | 82.79 | 7,878,805 | -0.57(-0.68%) |
Mar 05, 2010 | 83.21 | 83.40 | 82.82 | 83.36 | 8,267,429 | +0.68(+0.82%) |
Mar 04, 2010 | 82.95 | 83.33 | 82.42 | 82.68 | 8,268,385 | -0.27(-0.33%) |
Mar 03, 2010 | 81.36 | 83.15 | 80.75 | 82.95 | 11,875,034 | +2.18(+2.70%) |
Mar 02, 2010 | 82.29 | 82.73 | 80.75 | 80.77 | 15,162,591 | -1.14(-1.39%) |
Mar 01, 2010 | 79.99 | 81.94 | 79.14 | 81.91 | 16,667,756 | +1.78(+2.22%) |
Feb 26, 2010 | 79.67 | 80.18 | 79.10 | 80.13 | 10,651,823 | +0.73(+0.92%) |
Feb 25, 2010 | 79.02 | 79.40 | 78.63 | 79.40 | 10,175,951 | -0.24(-0.30%) |
Feb 24, 2010 | 79.54 | 80.00 | 78.81 | 79.64 | 12,045,212 | +0.49(+0.62%) |
Feb 23, 2010 | 79.30 | 80.06 | 78.98 | 79.15 | 14,901,550 | -0.41(-0.52%) |
Feb 22, 2010 | 79.28 | 80.09 | 78.32 | 79.56 | 16,954,350 | +0.82(+1.04%) |
Feb 19, 2010 | 76.62 | 79.35 | 76.50 | 78.74 | 24,693,128 | +2.10(+2.74%) |
Feb 18, 2010 | 76.19 | 76.70 | 75.86 | 76.64 | 9,288,295 | +0.39(+0.51%) |
Feb 17, 2010 | 76.34 | 76.41 | 75.44 | 76.25 | 11,578,264 | +0.20(+0.26%) |
Feb 16, 2010 | 75.88 | 76.15 | 75.65 | 76.05 | 25,007,108 | -0.85(-1.11%) |
Feb 12, 2010 | 77.15 | 76.90 | 76.90 | 76.90 | 316,134,208 | +0.21(+0.27%) |
Feb 11, 2010 | 74.50 | 76.80 | 74.15 | 76.69 | 23,036,586 | +2.27(+3.05%) |
Feb 10, 2010 | 74.54 | 74.58 | 74.25 | 74.42 | 13,764,147 | -0.11(-0.15%) |
Feb 09, 2010 | 74.72 | 74.72 | 73.90 | 74.53 | 13,563,555 | +0.30(+0.40%) |
Feb 08, 2010 | 73.99 | 74.50 | 72.93 | 74.23 | 11,989,086 | +0.66(+0.90%) |
Feb 05, 2010 | 72.25 | 73.69 | 71.61 | 73.57 | 11,737,910 | +0.96(+1.32%) |
Feb 04, 2010 | 73.80 | 73.80 | 72.05 | 72.61 | 11,187,592 | -1.75(-2.35%) |
Feb 03, 2010 | 75.43 | 75.51 | 74.15 | 74.36 | 7,203,731 | -1.15(-1.52%) |
Feb 02, 2010 | 75.70 | 76.17 | 74.91 | 75.51 | 7,978,485 | +0.50(+0.67%) |
Feb 01, 2010 | 77.79 | 78.00 | 74.62 | 75.01 | 13,129,204 | -1.42(-1.86%) |
Jan 29, 2010 | 74.55 | 77.79 | 74.42 | 76.43 | 17,297,352 | +4.01(+5.54%) |
Jan 28, 2010 | 71.94 | 73.99 | 71.79 | 72.42 | 14,295,252 | +1.06(+1.49%) |
Jan 27, 2010 | 73.28 | 73.28 | 69.91 | 71.36 | 19,884,410 | +3.36(+4.94%) |
Jan 26, 2010 | 69.33 | 69.68 | 67.87 | 68.00 | 4,931,220 | -0.84(-1.22%) |
Jan 25, 2010 | 71.48 | 71.77 | 68.22 | 68.84 | 6,568,055 | -1.26(-1.80%) |
Jan 22, 2010 | 72.90 | 73.27 | 69.54 | 70.10 | 8,783,159 | -2.62(-3.60%) |