Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 74.66 | 74.68 | 74.46 | 74.61 | 1,510,482 | +0.01(+0.01%) |
Jun 29, 2010 | 74.56 | 74.62 | 74.42 | 74.60 | 674,098 | +0.36(+0.49%) |
Jun 25, 2010 | 74.24 | 74.29 | 74.07 | 74.24 | 738,476 | +0.10(+0.14%) |
Jun 24, 2010 | 74.30 | 74.35 | 74.08 | 74.14 | 1,167,585 | -0.06(-0.08%) |
Jun 23, 2010 | 73.98 | 74.26 | 73.98 | 74.20 | 480,278 | +0.19(+0.25%) |
Jun 22, 2010 | 73.94 | 74.06 | 73.83 | 74.01 | 805,092 | +0.08(+0.10%) |
Jun 21, 2010 | 73.72 | 73.94 | 73.62 | 73.94 | 1,000,486 | +0.16(+0.22%) |
Jun 18, 2010 | 73.78 | 73.98 | 73.76 | 73.78 | 911,339 | -0.12(-0.16%) |
Jun 17, 2010 | 73.71 | 73.98 | 73.71 | 73.89 | 1,115,563 | +0.18(+0.24%) |
Jun 16, 2010 | 73.55 | 73.73 | 73.55 | 73.72 | 940,236 | +0.11(+0.15%) |
Jun 15, 2010 | 73.64 | 73.71 | 73.50 | 73.61 | 1,268,944 | +0.00(+0.00%) |
Jun 14, 2010 | 73.49 | 73.61 | 73.37 | 73.61 | 862,725 | +0.10(+0.14%) |
Jun 11, 2010 | 73.49 | 73.66 | 73.44 | 73.50 | 635,257 | +0.04(+0.06%) |
Jun 10, 2010 | 73.57 | 73.62 | 73.43 | 73.46 | 222 | -0.22(-0.30%) |
Jun 09, 2010 | 73.60 | 73.71 | 73.51 | 73.69 | 774,734 | +0.04(+0.06%) |
Jun 08, 2010 | 73.71 | 73.77 | 73.64 | 73.64 | 914,721 | -0.08(-0.11%) |
Jun 07, 2010 | 73.44 | 73.73 | 73.44 | 73.73 | 599,483 | +0.22(+0.29%) |
Jun 04, 2010 | 73.51 | 73.62 | 73.40 | 73.51 | 1,962,577 | +0.19(+0.26%) |
Jun 03, 2010 | 73.27 | 73.40 | 73.21 | 73.32 | 1,769,866 | -0.03(-0.05%) |
Jun 02, 2010 | 73.46 | 73.48 | 73.35 | 73.36 | 1,784,728 | -0.08(-0.10%) |
Jun 01, 2010 | 73.28 | 73.47 | 73.25 | 73.44 | 2,468,714 | +0.12(+0.16%) |
May 28, 2010 | 73.31 | 73.38 | 73.22 | 73.31 | 950,014 | +0.08(+0.10%) |
May 27, 2010 | 73.29 | 73.29 | 73.08 | 73.24 | 1,546,284 | -0.17(-0.24%) |
May 26, 2010 | 73.45 | 73.47 | 73.31 | 73.41 | 1,277,952 | -0.08(-0.11%) |
May 25, 2010 | 73.58 | 73.70 | 73.47 | 73.49 | 1,664,792 | +0.09(+0.12%) |
May 24, 2010 | 73.45 | 73.52 | 73.39 | 73.40 | 1,907,034 | -0.04(-0.06%) |
May 21, 2010 | 73.35 | 73.49 | 73.21 | 73.45 | 1,511,341 | +0.31(+0.43%) |
May 20, 2010 | 73.22 | 73.24 | 73.03 | 73.13 | 157 | -0.06(-0.09%) |
May 19, 2010 | 73.18 | 73.26 | 73.06 | 73.20 | 832,355 | +0.03(+0.05%) |
May 18, 2010 | 73.02 | 73.20 | 72.93 | 73.16 | 825,247 | +0.25(+0.34%) |
May 17, 2010 | 72.91 | 73.16 | 72.86 | 72.91 | 451,082 | -0.06(-0.08%) |
May 14, 2010 | 72.97 | 73.07 | 72.81 | 72.97 | 844,278 | +0.26(+0.36%) |
May 13, 2010 | 72.74 | 72.77 | 72.59 | 72.70 | 508,463 | +0.10(+0.14%) |
May 12, 2010 | 72.59 | 72.68 | 72.52 | 72.60 | 615,078 | -0.08(-0.10%) |
May 11, 2010 | 72.54 | 72.68 | 72.48 | 72.68 | 1,247 | +0.27(+0.37%) |
May 10, 2010 | 72.50 | 72.56 | 72.39 | 72.41 | 1,692,052 | -0.01(-0.01%) |
May 07, 2010 | 72.89 | 73.17 | 72.41 | 72.41 | 2,040,733 | -0.32(-0.44%) |
May 06, 2010 | 72.76 | 73.23 | 72.63 | 72.73 | 6,189 | +0.00(+0.00%) |
May 05, 2010 | 72.70 | 72.75 | 72.63 | 72.73 | 955,067 | +0.05(+0.07%) |
May 04, 2010 | 72.64 | 72.70 | 72.52 | 72.68 | 995,100 | +0.29(+0.40%) |
May 03, 2010 | 72.41 | 72.47 | 72.30 | 72.39 | 920,696 | -0.14(-0.19%) |
Apr 30, 2010 | 72.25 | 72.57 | 72.25 | 72.53 | 1,330,631 | +0.31(+0.43%) |
Apr 29, 2010 | 72.20 | 72.28 | 72.14 | 72.22 | 957,741 | +0.03(+0.04%) |
Apr 28, 2010 | 72.20 | 72.30 | 72.12 | 72.19 | 1,344,299 | -0.11(-0.15%) |
Apr 27, 2010 | 72.17 | 72.41 | 72.16 | 72.30 | 1,375,132 | +0.23(+0.32%) |
Apr 26, 2010 | 72.12 | 72.18 | 72.05 | 72.07 | 849,041 | -0.01(-0.01%) |
Apr 23, 2010 | 72.05 | 72.11 | 72.01 | 72.08 | 695,547 | -0.09(-0.12%) |
Apr 22, 2010 | 72.29 | 72.36 | 72.11 | 72.17 | 945,792 | -0.15(-0.20%) |
Apr 21, 2010 | 72.19 | 72.32 | 72.14 | 72.32 | 1,081,018 | +0.12(+0.17%) |
Apr 20, 2010 | 72.07 | 72.19 | 72.05 | 72.19 | 943,147 | +0.12(+0.16%) |
Apr 19, 2010 | 72.20 | 72.26 | 72.06 | 72.07 | 1,112,812 | -0.13(-0.18%) |
Apr 16, 2010 | 72.12 | 72.26 | 72.07 | 72.20 | 693,072 | +0.11(+0.15%) |
Apr 15, 2010 | 71.94 | 72.10 | 71.84 | 72.09 | 1,211,433 | +0.13(+0.18%) |
Apr 14, 2010 | 72.02 | 72.09 | 71.89 | 71.96 | 742,542 | -0.08(-0.12%) |
Apr 13, 2010 | 72.00 | 72.07 | 71.95 | 72.05 | 984,687 | +0.12(+0.16%) |
Apr 12, 2010 | 71.85 | 71.94 | 71.78 | 71.93 | 689,008 | +0.17(+0.23%) |
Apr 09, 2010 | 71.71 | 71.79 | 71.64 | 71.76 | 598,974 | +0.08(+0.11%) |
Apr 08, 2010 | 71.85 | 71.87 | 71.67 | 71.69 | 588,094 | -0.07(-0.10%) |
Apr 07, 2010 | 71.50 | 71.76 | 71.50 | 71.76 | 1,079,700 | +0.30(+0.43%) |
Apr 06, 2010 | 71.42 | 71.55 | 71.42 | 71.45 | 1,351,780 | +0.06(+0.08%) |
Apr 05, 2010 | 71.63 | 71.63 | 71.31 | 71.40 | 1,228,168 | -0.41(-0.57%) |