Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 62.66 | 63.47 | 61.60 | 61.82 | 269,749 | -0.86(-1.37%) |
Jun 29, 2010 | 64.22 | 64.96 | 62.06 | 62.68 | 457,629 | -2.34(-3.60%) |
Jun 25, 2010 | 65.41 | 65.61 | 63.85 | 65.02 | 433,006 | -0.40(-0.61%) |
Jun 24, 2010 | 67.04 | 67.26 | 65.05 | 65.42 | 423,431 | -1.59(-2.37%) |
Jun 23, 2010 | 65.50 | 67.32 | 65.50 | 67.01 | 446,245 | +1.45(+2.21%) |
Jun 22, 2010 | 66.03 | 67.60 | 65.12 | 65.56 | 686,111 | -2.07(-3.06%) |
Jun 21, 2010 | 68.10 | 68.95 | 67.16 | 67.63 | 359,965 | +0.05(+0.07%) |
Jun 18, 2010 | 68.65 | 69.54 | 67.41 | 67.58 | 564,196 | -1.04(-1.52%) |
Jun 17, 2010 | 67.59 | 70.00 | 66.81 | 68.62 | 299,594 | -1.21(-1.73%) |
Jun 16, 2010 | 68.79 | 69.91 | 68.71 | 69.83 | 304,807 | +0.63(+0.91%) |
Jun 15, 2010 | 67.51 | 69.37 | 67.33 | 69.20 | 335,350 | +1.90(+2.82%) |
Jun 14, 2010 | 66.76 | 68.80 | 66.32 | 67.30 | 408,259 | +1.45(+2.20%) |
Jun 11, 2010 | 64.90 | 65.98 | 64.89 | 65.85 | 230,065 | +0.56(+0.86%) |
Jun 10, 2010 | 65.07 | 65.51 | 64.08 | 65.29 | 287,303 | +1.17(+1.82%) |
Jun 09, 2010 | 63.45 | 64.64 | 63.05 | 64.12 | 460,215 | +1.15(+1.83%) |
Jun 08, 2010 | 63.78 | 64.08 | 62.05 | 62.97 | 545,472 | -0.86(-1.35%) |
Jun 07, 2010 | 65.61 | 65.76 | 63.65 | 63.83 | 508,307 | -1.54(-2.36%) |
Jun 04, 2010 | 66.78 | 67.37 | 65.00 | 65.37 | 393,113 | -2.12(-3.14%) |
Jun 03, 2010 | 66.85 | 67.84 | 66.59 | 67.49 | 300,605 | +0.04(+0.06%) |
Jun 02, 2010 | 65.65 | 67.45 | 65.20 | 67.45 | 377,200 | +1.93(+2.95%) |
Jun 01, 2010 | 66.36 | 67.40 | 65.50 | 65.52 | 337,960 | -1.14(-1.71%) |
May 28, 2010 | 67.77 | 67.77 | 66.11 | 66.66 | 458,856 | -1.11(-1.64%) |
May 27, 2010 | 65.53 | 67.84 | 65.27 | 67.77 | 735,662 | +3.46(+5.38%) |
May 26, 2010 | 64.35 | 66.17 | 63.99 | 64.31 | 777,106 | -0.23(-0.36%) |
May 25, 2010 | 65.00 | 65.00 | 62.82 | 64.54 | 880,834 | -1.31(-1.99%) |
May 24, 2010 | 67.00 | 67.56 | 65.72 | 65.85 | 254,057 | -1.33(-1.98%) |
May 21, 2010 | 64.62 | 67.71 | 64.31 | 67.18 | 700,245 | +1.78(+2.72%) |
May 20, 2010 | 65.27 | 67.41 | 64.83 | 65.40 | 561,862 | -2.68(-3.94%) |
May 19, 2010 | 69.54 | 70.53 | 67.17 | 68.08 | 896,402 | -2.36(-3.35%) |
May 18, 2010 | 72.80 | 72.97 | 69.70 | 70.44 | 578,032 | -1.88(-2.60%) |
May 17, 2010 | 73.60 | 74.88 | 71.48 | 72.32 | 667,598 | -1.38(-1.87%) |
May 14, 2010 | 75.85 | 76.38 | 73.30 | 73.70 | 722,486 | -3.17(-4.12%) |
May 13, 2010 | 77.22 | 78.45 | 76.27 | 76.87 | 454,892 | -0.54(-0.70%) |
May 12, 2010 | 76.00 | 77.50 | 76.00 | 77.41 | 753,246 | +1.91(+2.53%) |
May 11, 2010 | 76.07 | 76.55 | 75.02 | 75.50 | 550,474 | -0.29(-0.38%) |
May 10, 2010 | 75.55 | 77.18 | 75.10 | 75.79 | 412,560 | +3.80(+5.28%) |
May 07, 2010 | 74.00 | 74.00 | 69.81 | 71.99 | 698,514 | -1.95(-2.64%) |
May 06, 2010 | 76.61 | 78.00 | 69.00 | 73.94 | 555,446 | -3.01(-3.91%) |
May 05, 2010 | 76.87 | 78.86 | 75.43 | 76.95 | 547,302 | -0.74(-0.95%) |
May 04, 2010 | 79.65 | 79.70 | 77.27 | 77.69 | 469,823 | -2.78(-3.45%) |
May 03, 2010 | 79.90 | 80.91 | 79.71 | 80.47 | 480,925 | +0.86(+1.08%) |
Apr 30, 2010 | 80.45 | 81.95 | 79.58 | 79.61 | 1,063,872 | -1.54(-1.90%) |
Apr 29, 2010 | 79.11 | 81.25 | 79.00 | 81.15 | 1,184,528 | +5.18(+6.82%) |
Apr 28, 2010 | 76.15 | 76.39 | 75.38 | 75.97 | 378,795 | +0.46(+0.61%) |
Apr 27, 2010 | 76.47 | 77.98 | 75.29 | 75.51 | 487,864 | -0.99(-1.29%) |
Apr 26, 2010 | 77.06 | 77.35 | 76.37 | 76.50 | 378,628 | -0.82(-1.06%) |
Apr 23, 2010 | 76.96 | 78.48 | 76.80 | 77.32 | 435,182 | +0.66(+0.86%) |
Apr 22, 2010 | 76.64 | 76.90 | 75.11 | 76.66 | 478,440 | +0.01(+0.01%) |
Apr 21, 2010 | 75.86 | 76.81 | 74.99 | 76.65 | 250,080 | +1.00(+1.32%) |
Apr 20, 2010 | 74.85 | 75.97 | 74.43 | 75.65 | 188,245 | +1.03(+1.38%) |
Apr 19, 2010 | 75.36 | 75.37 | 73.73 | 74.62 | 302,933 | -0.76(-1.01%) |
Apr 16, 2010 | 75.37 | 75.82 | 74.51 | 75.38 | 523,806 | -0.54(-0.71%) |
Apr 15, 2010 | 75.80 | 75.98 | 75.16 | 75.92 | 196,385 | -0.18(-0.24%) |
Apr 14, 2010 | 75.46 | 76.10 | 75.10 | 76.10 | 271,872 | +0.82(+1.09%) |
Apr 13, 2010 | 74.50 | 75.29 | 74.11 | 75.28 | 272,171 | +0.83(+1.11%) |
Apr 12, 2010 | 74.58 | 74.90 | 74.44 | 74.45 | 160,266 | -0.13(-0.17%) |
Apr 09, 2010 | 74.01 | 74.79 | 73.90 | 74.58 | 230,585 | +0.45(+0.61%) |
Apr 08, 2010 | 72.80 | 74.28 | 72.13 | 74.13 | 331,169 | +0.69(+0.94%) |
Apr 07, 2010 | 73.54 | 74.78 | 72.92 | 73.44 | 397,731 | -0.57(-0.77%) |
Apr 06, 2010 | 73.51 | 74.17 | 73.13 | 74.01 | 245,007 | +0.01(+0.01%) |
Apr 05, 2010 | 73.17 | 74.16 | 72.54 | 74.00 | 226,270 | +1.26(+1.73%) |