Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 66.34 | 66.49 | 66.31 | 66.49 | 543 | +0.26(+0.40%) |
Jun 29, 2010 | 66.36 | 66.36 | 66.17 | 66.22 | 1,643,977 | +0.33(+0.50%) |
Jun 25, 2010 | 65.89 | 66.04 | 65.72 | 65.89 | 791,085 | +0.11(+0.17%) |
Jun 24, 2010 | 66.07 | 66.10 | 65.74 | 65.78 | 1,211,957 | -0.26(-0.40%) |
Jun 23, 2010 | 65.68 | 66.07 | 65.67 | 66.04 | 1,803,883 | +0.28(+0.42%) |
Jun 22, 2010 | 65.37 | 65.79 | 65.35 | 65.77 | 163 | +0.32(+0.49%) |
Jun 21, 2010 | 65.18 | 65.46 | 65.14 | 65.45 | 1,119,531 | +0.17(+0.25%) |
Jun 18, 2010 | 65.28 | 65.39 | 65.20 | 65.28 | 1,184,715 | -0.01(-0.01%) |
Jun 17, 2010 | 65.07 | 65.34 | 64.98 | 65.29 | 2,426,582 | +0.43(+0.66%) |
Jun 16, 2010 | 64.88 | 64.92 | 64.70 | 64.86 | 926,544 | +0.07(+0.10%) |
Jun 15, 2010 | 64.90 | 64.93 | 64.68 | 64.79 | 1,081,632 | -0.08(-0.12%) |
Jun 14, 2010 | 64.78 | 64.87 | 64.63 | 64.87 | 1,162,901 | -0.12(-0.19%) |
Jun 11, 2010 | 64.91 | 65.03 | 64.74 | 65.00 | 788,012 | +0.24(+0.37%) |
Jun 10, 2010 | 64.82 | 64.95 | 64.65 | 64.76 | 1,691,902 | -0.27(-0.41%) |
Jun 09, 2010 | 64.91 | 65.12 | 64.77 | 65.03 | 859,405 | +0.02(+0.04%) |
Jun 08, 2010 | 64.97 | 65.14 | 64.83 | 65.00 | 1,555,360 | -0.00(-0.00%) |
Jun 07, 2010 | 64.67 | 65.06 | 64.67 | 65.01 | 899,544 | +0.27(+0.42%) |
Jun 04, 2010 | 64.73 | 64.77 | 64.43 | 64.73 | 1,215,618 | +0.39(+0.61%) |
Jun 03, 2010 | 64.53 | 64.70 | 64.34 | 64.34 | 1,659,000 | -0.21(-0.32%) |
Jun 02, 2010 | 64.32 | 64.55 | 64.32 | 64.55 | 849,859 | +0.23(+0.35%) |
Jun 01, 2010 | 64.38 | 64.57 | 64.28 | 64.32 | 1,276,205 | -0.05(-0.08%) |
May 28, 2010 | 64.37 | 64.72 | 64.34 | 64.37 | 1,707,254 | -0.09(-0.13%) |
May 27, 2010 | 64.54 | 64.55 | 64.33 | 64.46 | 1,257,395 | -0.34(-0.52%) |
May 26, 2010 | 64.79 | 64.83 | 64.56 | 64.80 | 920,599 | +0.04(+0.07%) |
May 25, 2010 | 64.96 | 65.00 | 64.68 | 64.75 | 1,476,711 | -0.31(-0.48%) |
May 24, 2010 | 64.92 | 65.12 | 64.92 | 65.06 | 1,175,759 | +0.17(+0.26%) |
May 21, 2010 | 65.05 | 65.11 | 64.66 | 64.89 | 2,908,615 | -0.11(-0.17%) |
May 20, 2010 | 64.96 | 65.10 | 64.86 | 65.00 | 1,653,467 | -0.15(-0.22%) |
May 19, 2010 | 64.95 | 65.31 | 64.95 | 65.15 | 824,432 | +0.04(+0.06%) |
May 18, 2010 | 65.11 | 65.25 | 64.88 | 65.11 | 953,550 | +0.21(+0.32%) |
May 17, 2010 | 65.02 | 65.19 | 64.70 | 64.91 | 1,436,960 | +0.11(+0.17%) |
May 14, 2010 | 64.80 | 65.12 | 64.69 | 64.80 | 943,111 | -0.02(-0.03%) |
May 13, 2010 | 64.82 | 64.84 | 64.53 | 64.81 | 668 | +0.19(+0.29%) |
May 12, 2010 | 64.57 | 64.73 | 64.46 | 64.63 | 1,695,249 | -0.02(-0.04%) |
May 11, 2010 | 64.39 | 64.68 | 64.32 | 64.65 | 1,634,118 | +0.07(+0.10%) |
May 10, 2010 | 64.54 | 64.67 | 64.47 | 64.58 | 2,090,171 | +0.40(+0.63%) |
May 07, 2010 | 64.45 | 64.78 | 63.99 | 64.18 | 2,880,880 | +0.96(+1.52%) |
May 06, 2010 | 64.34 | 65.08 | 62.55 | 63.22 | 778 | -1.86(-2.85%) |
May 05, 2010 | 65.02 | 65.18 | 64.78 | 65.08 | 2,110,780 | -0.25(-0.38%) |
May 04, 2010 | 65.35 | 65.53 | 65.28 | 65.33 | 1,383,643 | +0.08(+0.12%) |
May 03, 2010 | 65.26 | 65.28 | 65.12 | 65.25 | 812,187 | +0.02(+0.03%) |
Apr 30, 2010 | 65.04 | 65.37 | 64.96 | 65.23 | 1,697,157 | +0.27(+0.41%) |
Apr 29, 2010 | 64.95 | 65.01 | 64.82 | 64.96 | 1,813,850 | +0.17(+0.26%) |
Apr 28, 2010 | 64.64 | 64.95 | 64.58 | 64.80 | 2,748,225 | +0.11(+0.17%) |
Apr 27, 2010 | 64.78 | 65.00 | 64.58 | 64.69 | 971,407 | +0.04(+0.07%) |
Apr 26, 2010 | 64.72 | 64.77 | 64.56 | 64.64 | 1,381,658 | +0.03(+0.05%) |
Apr 23, 2010 | 64.60 | 64.66 | 64.53 | 64.61 | 538,547 | -0.01(-0.02%) |
Apr 22, 2010 | 64.77 | 64.89 | 64.61 | 64.63 | 873,560 | -0.15(-0.23%) |
Apr 21, 2010 | 64.72 | 64.87 | 64.60 | 64.77 | 1,063,702 | +0.22(+0.35%) |
Apr 20, 2010 | 64.54 | 64.56 | 64.44 | 64.55 | 1,518,787 | +0.14(+0.22%) |
Apr 19, 2010 | 64.65 | 64.65 | 64.41 | 64.41 | 1,059,157 | -0.16(-0.25%) |
Apr 16, 2010 | 64.53 | 64.71 | 64.42 | 64.57 | 1,796,034 | +0.15(+0.24%) |
Apr 15, 2010 | 64.30 | 64.52 | 64.23 | 64.42 | 1,260,599 | +0.11(+0.17%) |
Apr 14, 2010 | 64.40 | 64.43 | 64.22 | 64.31 | 1,146,981 | -0.05(-0.08%) |
Apr 13, 2010 | 64.29 | 64.38 | 64.18 | 64.37 | 1,197,771 | +0.23(+0.36%) |
Apr 12, 2010 | 64.04 | 64.19 | 64.01 | 64.13 | 827,074 | +0.18(+0.29%) |
Apr 09, 2010 | 63.98 | 64.07 | 63.84 | 63.95 | 1,082,149 | +0.04(+0.07%) |
Apr 08, 2010 | 64.18 | 64.22 | 63.91 | 63.91 | 1,544,101 | -0.12(-0.19%) |
Apr 07, 2010 | 63.78 | 64.12 | 63.78 | 64.03 | 1,712,787 | +0.32(+0.51%) |
Apr 06, 2010 | 63.76 | 63.91 | 63.67 | 63.71 | 1,933,000 | +0.12(+0.18%) |
Apr 05, 2010 | 63.83 | 63.90 | 63.48 | 63.59 | 2,332,325 | -0.55(-0.86%) |