Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.75 | 61.81 | 59.75 | 59.85 | 6,714 | -0.76(-1.26%) |
Jun 29, 2010 | 60.52 | 62.07 | 60.06 | 60.61 | 2,446 | -3.38(-5.28%) |
Jun 25, 2010 | 63.99 | 64.18 | 60.88 | 63.99 | 2,919,860 | +2.89(+4.73%) |
Jun 24, 2010 | 62.58 | 62.80 | 60.93 | 61.10 | 1,553,370 | -1.92(-3.05%) |
Jun 23, 2010 | 63.73 | 63.85 | 61.87 | 63.02 | 1,343,905 | -0.30(-0.47%) |
Jun 22, 2010 | 65.69 | 65.94 | 63.15 | 63.32 | 9,889 | -2.20(-3.36%) |
Jun 21, 2010 | 67.78 | 68.16 | 65.22 | 65.52 | 1,219,008 | -0.55(-0.83%) |
Jun 18, 2010 | 66.07 | 67.47 | 65.72 | 66.07 | 2,083,250 | -0.86(-1.29%) |
Jun 17, 2010 | 66.31 | 67.12 | 65.62 | 66.93 | 1,912,365 | +1.09(+1.66%) |
Jun 16, 2010 | 66.36 | 66.62 | 65.45 | 65.84 | 1,327,090 | -0.58(-0.88%) |
Jun 15, 2010 | 66.07 | 66.64 | 65.31 | 66.43 | 1,782,609 | +0.73(+1.11%) |
Jun 14, 2010 | 66.21 | 66.67 | 65.05 | 65.70 | 2,096,946 | +0.11(+0.17%) |
Jun 11, 2010 | 64.65 | 65.72 | 63.73 | 65.58 | 1,803,727 | +0.18(+0.28%) |
Jun 10, 2010 | 62.50 | 65.73 | 62.34 | 65.40 | 9,433 | +3.72(+6.03%) |
Jun 09, 2010 | 61.30 | 63.86 | 61.20 | 61.68 | 2,891,404 | +1.47(+2.45%) |
Jun 08, 2010 | 59.36 | 60.35 | 57.53 | 60.21 | 1,913,364 | +1.33(+2.27%) |
Jun 07, 2010 | 58.76 | 60.28 | 58.22 | 58.87 | 2,323,406 | +0.38(+0.65%) |
Jun 04, 2010 | 58.49 | 61.46 | 58.07 | 58.49 | 2,537,617 | -3.48(-5.61%) |
Jun 03, 2010 | 62.42 | 62.42 | 61.46 | 61.97 | 19,653 | +0.04(+0.06%) |
Jun 02, 2010 | 61.60 | 61.95 | 60.51 | 61.93 | 3,122,238 | +0.88(+1.44%) |
Jun 01, 2010 | 60.94 | 62.63 | 60.75 | 61.05 | 2,078,363 | -1.25(-2.00%) |
May 28, 2010 | 62.30 | 63.94 | 62.13 | 62.30 | 1,647,524 | -1.00(-1.59%) |
May 27, 2010 | 61.38 | 63.38 | 60.86 | 63.30 | 2,470,851 | +3.09(+5.13%) |
May 26, 2010 | 61.31 | 62.46 | 59.76 | 60.21 | 12,044 | -0.29(-0.47%) |
May 25, 2010 | 57.46 | 60.64 | 57.20 | 60.50 | 3,094,310 | +1.70(+2.88%) |
May 24, 2010 | 59.79 | 60.74 | 58.78 | 58.80 | 2,494,446 | -1.11(-1.86%) |
May 21, 2010 | 57.43 | 61.25 | 57.18 | 59.91 | 5,290,826 | +1.67(+2.87%) |
May 20, 2010 | 59.06 | 60.23 | 58.08 | 58.24 | 39,002 | -3.88(-6.24%) |
May 19, 2010 | 62.20 | 63.21 | 60.32 | 62.12 | 1,985,619 | -0.37(-0.60%) |
May 18, 2010 | 64.99 | 65.30 | 62.13 | 62.49 | 29,109 | -1.63(-2.54%) |
May 17, 2010 | 63.89 | 64.80 | 62.09 | 64.12 | 2,187,441 | +0.34(+0.53%) |
May 14, 2010 | 63.78 | 64.98 | 63.02 | 63.78 | 2,428,345 | -1.47(-2.25%) |
May 13, 2010 | 66.71 | 66.96 | 65.04 | 65.25 | 1,783,492 | -1.49(-2.24%) |
May 12, 2010 | 66.46 | 67.16 | 65.87 | 66.74 | 2,433,826 | +0.81(+1.22%) |
May 11, 2010 | 66.70 | 66.89 | 65.66 | 65.94 | 5,672 | +0.19(+0.29%) |
May 10, 2010 | 64.60 | 65.75 | 64.45 | 65.75 | 3,536,157 | +3.65(+5.88%) |
May 07, 2010 | 64.16 | 64.91 | 61.56 | 62.09 | 3,351,743 | -1.25(-1.98%) |
May 06, 2010 | 66.28 | 66.83 | 59.34 | 63.35 | 4,078,520 | -3.66(-5.46%) |
May 05, 2010 | 66.92 | 68.47 | 66.39 | 67.00 | 2,599,662 | -1.46(-2.13%) |
May 04, 2010 | 68.38 | 69.49 | 67.72 | 68.47 | 2,957,942 | -0.46(-0.66%) |
May 03, 2010 | 66.30 | 69.98 | 66.20 | 68.92 | 2,534,777 | +2.83(+4.28%) |
Apr 30, 2010 | 67.42 | 68.03 | 65.82 | 66.10 | 2,946,848 | -1.66(-2.45%) |
Apr 29, 2010 | 63.92 | 68.35 | 63.75 | 67.75 | 4,074,214 | +4.75(+7.54%) |
Apr 28, 2010 | 63.19 | 63.69 | 62.64 | 63.00 | 1,663,958 | +0.32(+0.52%) |
Apr 27, 2010 | 63.47 | 64.51 | 62.65 | 62.68 | 157 | -1.16(-1.81%) |
Apr 26, 2010 | 64.11 | 64.66 | 63.61 | 63.83 | 1,930,303 | -0.50(-0.78%) |
Apr 23, 2010 | 62.93 | 64.54 | 62.61 | 64.34 | 2,712,612 | +1.41(+2.24%) |
Apr 22, 2010 | 60.47 | 63.02 | 60.21 | 62.93 | 2,137,033 | +2.03(+3.34%) |
Apr 21, 2010 | 60.89 | 61.67 | 59.48 | 60.89 | 5,567 | +1.13(+1.89%) |
Apr 20, 2010 | 58.80 | 59.77 | 58.10 | 59.76 | 2,196,292 | +1.40(+2.39%) |
Apr 19, 2010 | 57.01 | 58.71 | 57.01 | 58.36 | 2,016,193 | +0.57(+0.98%) |
Apr 16, 2010 | 58.56 | 58.85 | 57.35 | 57.80 | 2,373,406 | -0.83(-1.41%) |
Apr 15, 2010 | 59.45 | 59.56 | 58.45 | 58.63 | 1,407,123 | -0.97(-1.62%) |
Apr 14, 2010 | 59.65 | 59.65 | 58.91 | 59.59 | 1,231,603 | +0.17(+0.28%) |
Apr 13, 2010 | 58.11 | 59.60 | 58.00 | 59.43 | 1,339,136 | +1.37(+2.36%) |
Apr 12, 2010 | 59.10 | 59.10 | 58.02 | 58.05 | 1,006,256 | -0.95(-1.61%) |
Apr 09, 2010 | 58.00 | 59.42 | 57.95 | 59.01 | 1,585,368 | +1.07(+1.85%) |
Apr 08, 2010 | 57.51 | 58.03 | 57.37 | 57.93 | 1,448,153 | +0.12(+0.21%) |
Apr 07, 2010 | 58.62 | 58.88 | 57.48 | 57.81 | 2,086,033 | -0.90(-1.54%) |
Apr 06, 2010 | 56.31 | 58.82 | 56.09 | 58.71 | 3,238,959 | +2.26(+3.99%) |
Apr 05, 2010 | 54.71 | 56.59 | 54.59 | 56.46 | 1,730,742 | +1.99(+3.65%) |