Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 64.95 | 65.88 | 63.39 | 63.43 | 5,177 | -1.48(-2.28%) |
Jun 29, 2010 | 64.92 | 66.74 | 64.75 | 64.92 | 9,344 | -2.95(-4.35%) |
Jun 25, 2010 | 67.87 | 67.87 | 65.07 | 67.87 | 979,736 | +2.76(+4.24%) |
Jun 24, 2010 | 66.42 | 66.82 | 64.91 | 65.10 | 348,998 | -1.62(-2.43%) |
Jun 23, 2010 | 66.75 | 67.60 | 65.51 | 66.73 | 422,347 | +0.24(+0.36%) |
Jun 22, 2010 | 69.35 | 69.54 | 66.46 | 66.49 | 8,457 | -2.60(-3.76%) |
Jun 21, 2010 | 70.19 | 70.61 | 68.83 | 69.08 | 363,202 | -0.53(-0.77%) |
Jun 18, 2010 | 69.62 | 69.86 | 69.11 | 69.62 | 634,128 | +0.14(+0.19%) |
Jun 17, 2010 | 69.53 | 69.76 | 68.86 | 69.48 | 240,804 | -0.03(-0.05%) |
Jun 16, 2010 | 69.03 | 69.77 | 68.97 | 69.52 | 446,651 | -0.19(-0.28%) |
Jun 15, 2010 | 69.06 | 69.71 | 68.59 | 69.71 | 572,544 | +0.92(+1.34%) |
Jun 14, 2010 | 69.23 | 70.04 | 67.88 | 68.79 | 967,170 | +0.17(+0.24%) |
Jun 11, 2010 | 67.43 | 68.83 | 66.90 | 68.62 | 517,505 | +0.63(+0.93%) |
Jun 10, 2010 | 66.59 | 68.11 | 66.04 | 67.99 | 905,146 | +2.32(+3.53%) |
Jun 09, 2010 | 64.57 | 67.08 | 64.57 | 65.67 | 1,124,148 | +1.76(+2.75%) |
Jun 08, 2010 | 63.15 | 64.11 | 61.49 | 63.91 | 806,836 | +1.08(+1.72%) |
Jun 07, 2010 | 62.94 | 64.45 | 62.48 | 62.83 | 779,301 | +0.53(+0.86%) |
Jun 04, 2010 | 62.30 | 65.14 | 62.06 | 62.30 | 1,011,963 | -3.80(-5.75%) |
Jun 03, 2010 | 66.47 | 66.97 | 65.62 | 66.10 | 520,424 | -0.41(-0.62%) |
Jun 02, 2010 | 65.86 | 66.55 | 64.51 | 66.51 | 1,313,205 | +0.80(+1.23%) |
Jun 01, 2010 | 67.27 | 67.60 | 65.61 | 65.70 | 1,016,832 | -2.06(-3.04%) |
May 28, 2010 | 67.76 | 69.87 | 67.76 | 67.76 | 645,430 | -1.56(-2.25%) |
May 27, 2010 | 67.83 | 69.48 | 67.18 | 69.32 | 949,192 | +2.93(+4.41%) |
May 26, 2010 | 67.27 | 68.21 | 66.10 | 66.39 | 936,803 | +0.05(+0.07%) |
May 25, 2010 | 65.52 | 66.43 | 64.26 | 66.35 | 1,354,709 | +0.11(+0.17%) |
May 24, 2010 | 67.47 | 68.21 | 66.23 | 66.24 | 682,350 | -1.41(-2.08%) |
May 21, 2010 | 64.43 | 68.22 | 63.55 | 67.65 | 1,095,750 | +2.40(+3.67%) |
May 20, 2010 | 66.10 | 67.22 | 65.24 | 65.25 | 1,186 | -3.43(-4.99%) |
May 19, 2010 | 68.72 | 69.95 | 67.49 | 68.68 | 821,341 | -0.36(-0.52%) |
May 18, 2010 | 70.98 | 71.27 | 68.96 | 69.04 | 892,695 | -1.11(-1.59%) |
May 17, 2010 | 69.26 | 70.21 | 67.69 | 70.15 | 995,399 | +1.22(+1.77%) |
May 14, 2010 | 68.94 | 70.26 | 68.38 | 68.94 | 689,152 | -1.46(-2.07%) |
May 13, 2010 | 71.54 | 71.77 | 70.04 | 70.39 | 618,674 | -1.18(-1.66%) |
May 12, 2010 | 70.77 | 71.78 | 70.69 | 71.58 | 702,494 | +1.09(+1.54%) |
May 11, 2010 | 70.88 | 71.50 | 70.29 | 70.49 | 885,921 | +0.55(+0.79%) |
May 10, 2010 | 68.63 | 69.95 | 68.49 | 69.93 | 1,429,153 | +3.90(+5.90%) |
May 07, 2010 | 67.98 | 69.31 | 65.73 | 66.04 | 1,312,681 | -1.64(-2.42%) |
May 06, 2010 | 70.98 | 71.76 | 58.95 | 67.67 | 1,436,624 | -3.16(-4.46%) |
May 05, 2010 | 70.80 | 72.33 | 70.35 | 70.84 | 822,880 | -0.61(-0.85%) |
May 04, 2010 | 69.88 | 72.79 | 69.88 | 71.44 | 1,190,552 | +0.45(+0.64%) |
May 03, 2010 | 68.52 | 71.38 | 68.52 | 70.99 | 731,572 | +2.85(+4.18%) |
Apr 30, 2010 | 70.47 | 70.85 | 68.01 | 68.14 | 575,578 | -2.54(-3.59%) |
Apr 29, 2010 | 67.53 | 70.98 | 67.52 | 70.68 | 858,433 | +3.71(+5.54%) |
Apr 28, 2010 | 66.77 | 67.55 | 66.46 | 66.97 | 421,631 | +0.77(+1.17%) |
Apr 27, 2010 | 67.41 | 68.11 | 66.13 | 66.20 | 716,616 | -1.53(-2.25%) |
Apr 26, 2010 | 67.13 | 68.56 | 67.13 | 67.73 | 710,445 | +0.76(+1.13%) |
Apr 23, 2010 | 65.41 | 67.10 | 64.67 | 66.97 | 555,153 | +1.75(+2.68%) |
Apr 22, 2010 | 64.20 | 65.48 | 63.97 | 65.22 | 714,291 | +0.54(+0.84%) |
Apr 21, 2010 | 63.46 | 65.34 | 63.21 | 64.68 | 566,545 | +1.46(+2.31%) |
Apr 20, 2010 | 62.07 | 63.26 | 61.40 | 63.22 | 295,237 | +1.30(+2.10%) |
Apr 19, 2010 | 61.75 | 62.73 | 61.35 | 61.92 | 397,836 | -0.13(-0.21%) |
Apr 16, 2010 | 62.30 | 62.97 | 62.00 | 62.05 | 736,971 | -0.68(-1.09%) |
Apr 15, 2010 | 63.80 | 64.12 | 62.69 | 62.73 | 592,575 | -1.23(-1.92%) |
Apr 14, 2010 | 65.04 | 65.08 | 63.82 | 63.96 | 466,701 | -0.84(-1.30%) |
Apr 13, 2010 | 63.01 | 65.03 | 62.92 | 64.80 | 548,762 | +1.86(+2.96%) |
Apr 12, 2010 | 62.63 | 63.22 | 62.63 | 62.94 | 1,138,680 | +0.01(+0.02%) |
Apr 09, 2010 | 61.59 | 63.21 | 61.59 | 62.93 | 816,285 | +1.72(+2.81%) |
Apr 08, 2010 | 60.81 | 61.50 | 60.80 | 61.21 | 518,227 | +0.08(+0.14%) |
Apr 07, 2010 | 61.37 | 61.75 | 60.84 | 61.12 | 1,484,931 | -0.70(-1.13%) |
Apr 06, 2010 | 59.83 | 61.83 | 59.80 | 61.82 | 705,581 | +2.32(+3.91%) |
Apr 05, 2010 | 58.60 | 60.13 | 58.58 | 59.50 | 592,385 | +0.99(+1.68%) |