Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 59.56 | 59.80 | 58.48 | 58.85 | 899,884 | -0.99(-1.65%) |
Jun 29, 2010 | 59.84 | 63.28 | 59.47 | 59.84 | 267 | -4.97(-7.67%) |
Jun 25, 2010 | 64.81 | 65.13 | 63.09 | 64.81 | 445,460 | +1.62(+2.56%) |
Jun 24, 2010 | 65.72 | 65.72 | 62.87 | 63.19 | 833,435 | -2.90(-4.38%) |
Jun 23, 2010 | 66.89 | 67.02 | 65.49 | 66.09 | 357,440 | -0.82(-1.23%) |
Jun 22, 2010 | 68.31 | 68.76 | 66.82 | 66.91 | 390,120 | -1.46(-2.14%) |
Jun 21, 2010 | 68.42 | 68.86 | 67.92 | 68.37 | 708,930 | +0.82(+1.22%) |
Jun 18, 2010 | 67.55 | 68.08 | 67.28 | 67.55 | 433,335 | -0.41(-0.60%) |
Jun 17, 2010 | 68.32 | 68.51 | 66.97 | 67.95 | 719,681 | +0.03(+0.04%) |
Jun 16, 2010 | 66.08 | 68.09 | 66.08 | 67.93 | 657,513 | +1.01(+1.51%) |
Jun 15, 2010 | 65.85 | 67.11 | 65.54 | 66.92 | 456,577 | +1.65(+2.52%) |
Jun 14, 2010 | 67.26 | 67.98 | 65.13 | 65.27 | 752,497 | -1.09(-1.65%) |
Jun 11, 2010 | 65.22 | 66.44 | 65.03 | 66.37 | 339,323 | +0.46(+0.71%) |
Jun 10, 2010 | 64.61 | 66.03 | 63.84 | 65.90 | 447,575 | +2.61(+4.12%) |
Jun 09, 2010 | 64.76 | 65.51 | 63.00 | 63.30 | 394,627 | -1.19(-1.85%) |
Jun 08, 2010 | 63.98 | 64.74 | 62.53 | 64.49 | 433,144 | +0.50(+0.79%) |
Jun 07, 2010 | 66.43 | 67.38 | 63.96 | 63.98 | 602,534 | -2.05(-3.11%) |
Jun 04, 2010 | 66.04 | 68.15 | 65.91 | 66.04 | 450,822 | -2.75(-4.00%) |
Jun 03, 2010 | 68.53 | 69.52 | 68.10 | 68.79 | 369,830 | -0.02(-0.03%) |
Jun 02, 2010 | 66.94 | 68.88 | 66.16 | 68.81 | 537,584 | +2.24(+3.36%) |
Jun 01, 2010 | 68.74 | 69.25 | 66.46 | 66.57 | 684,721 | -2.82(-4.06%) |
May 28, 2010 | 69.39 | 71.19 | 69.11 | 69.39 | 597,179 | -1.97(-2.76%) |
May 27, 2010 | 68.62 | 71.38 | 68.36 | 71.35 | 620,105 | +3.93(+5.83%) |
May 26, 2010 | 67.74 | 68.89 | 67.02 | 67.42 | 448,752 | +0.21(+0.32%) |
May 25, 2010 | 66.69 | 67.31 | 64.69 | 67.21 | 769,307 | -0.62(-0.91%) |
May 24, 2010 | 70.11 | 70.39 | 67.79 | 67.83 | 428,360 | -2.76(-3.91%) |
May 21, 2010 | 67.67 | 70.79 | 66.93 | 70.59 | 533,654 | +1.55(+2.24%) |
May 20, 2010 | 69.61 | 71.38 | 68.97 | 69.04 | 1,127 | -3.60(-4.96%) |
May 19, 2010 | 71.48 | 73.03 | 70.89 | 72.64 | 621,228 | +0.72(+1.00%) |
May 18, 2010 | 75.45 | 75.86 | 71.67 | 71.93 | 476,635 | -2.59(-3.47%) |
May 17, 2010 | 74.99 | 75.82 | 72.71 | 74.51 | 389,022 | -0.17(-0.23%) |
May 14, 2010 | 74.69 | 76.69 | 74.04 | 74.69 | 329,374 | -2.63(-3.41%) |
May 13, 2010 | 78.00 | 78.87 | 77.32 | 77.32 | 274,389 | -1.11(-1.42%) |
May 12, 2010 | 77.06 | 78.52 | 76.51 | 78.43 | 341,883 | +1.92(+2.51%) |
May 11, 2010 | 77.20 | 77.66 | 76.22 | 76.52 | 341,882 | -0.85(-1.10%) |
May 10, 2010 | 75.39 | 77.43 | 75.26 | 77.37 | 724,936 | +5.62(+7.83%) |
May 07, 2010 | 75.22 | 75.29 | 71.44 | 71.75 | 922,667 | -3.59(-4.77%) |
May 06, 2010 | 78.38 | 79.56 | 70.89 | 75.34 | 1,124,586 | -4.45(-5.58%) |
May 05, 2010 | 79.76 | 81.15 | 78.37 | 79.80 | 754,886 | -1.32(-1.62%) |
May 04, 2010 | 81.33 | 81.73 | 80.19 | 81.12 | 566,760 | -1.52(-1.84%) |
May 03, 2010 | 81.58 | 82.96 | 80.86 | 82.64 | 770,697 | +1.11(+1.37%) |
Apr 30, 2010 | 84.24 | 84.24 | 81.52 | 81.52 | 679,279 | -2.78(-3.30%) |
Apr 29, 2010 | 81.48 | 85.23 | 81.26 | 84.30 | 576,827 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,402 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.25 | 77.00 | 78.73 | 984,724 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.76 | 79.93 | 79.93 | 765,291 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.80 | 82.69 | 379,693 | +0.78(+0.96%) |
Apr 22, 2010 | 80.29 | 82.11 | 79.67 | 81.91 | 415,894 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.56 | 80.25 | 81.15 | 428,296 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.54 | 338,649 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.20 | 78.88 | 79.69 | 457,472 | -0.48(-0.60%) |
Apr 16, 2010 | 81.16 | 81.93 | 78.90 | 80.18 | 714,821 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.47 | 79.73 | 81.35 | 385,490 | +1.07(+1.33%) |
Apr 14, 2010 | 79.30 | 80.32 | 78.41 | 80.28 | 623,594 | +1.63(+2.07%) |
Apr 13, 2010 | 77.87 | 78.86 | 77.55 | 78.66 | 259,172 | +0.76(+0.97%) |
Apr 12, 2010 | 79.02 | 79.02 | 77.53 | 77.90 | 482,921 | -0.82(-1.05%) |
Apr 09, 2010 | 78.73 | 78.87 | 77.74 | 78.72 | 474,764 | +0.18(+0.23%) |
Apr 08, 2010 | 79.41 | 79.50 | 78.29 | 78.54 | 603,047 | -1.38(-1.73%) |
Apr 07, 2010 | 80.66 | 80.96 | 79.25 | 79.92 | 496,433 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,827 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.77 | 79.68 | 416,752 | +0.99(+1.26%) |