Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 72.69 | 72.88 | 72.69 | 72.78 | 143,470 | +0.09(+0.13%) |
Jun 29, 2010 | 72.73 | 72.73 | 72.62 | 72.69 | 162,557 | +0.05(+0.07%) |
Jun 25, 2010 | 72.64 | 72.73 | 72.54 | 72.64 | 151,465 | +0.06(+0.08%) |
Jun 24, 2010 | 72.61 | 72.63 | 72.55 | 72.59 | 114,231 | +0.00(+0.00%) |
Jun 23, 2010 | 72.55 | 72.61 | 72.55 | 72.59 | 135,539 | +0.01(+0.01%) |
Jun 22, 2010 | 72.64 | 72.64 | 72.54 | 72.58 | 118,583 | -0.02(-0.03%) |
Jun 21, 2010 | 72.62 | 72.66 | 72.50 | 72.60 | 154,904 | -0.01(-0.02%) |
Jun 18, 2010 | 72.62 | 72.64 | 72.56 | 72.62 | 75,028 | -0.06(-0.09%) |
Jun 17, 2010 | 72.53 | 72.68 | 72.53 | 72.68 | 120,950 | +0.10(+0.14%) |
Jun 16, 2010 | 72.62 | 72.62 | 72.53 | 72.58 | 126,983 | +0.05(+0.07%) |
Jun 15, 2010 | 72.64 | 72.64 | 72.53 | 72.53 | 85,422 | -0.09(-0.13%) |
Jun 14, 2010 | 72.82 | 72.82 | 72.50 | 72.62 | 186,364 | -0.11(-0.15%) |
Jun 11, 2010 | 72.83 | 72.83 | 72.73 | 72.73 | 68,809 | +0.01(+0.01%) |
Jun 10, 2010 | 72.97 | 72.97 | 72.73 | 72.73 | 185,138 | -0.20(-0.28%) |
Jun 09, 2010 | 72.96 | 72.96 | 72.87 | 72.93 | 110,437 | -0.03(-0.05%) |
Jun 08, 2010 | 72.99 | 72.99 | 72.87 | 72.97 | 172,719 | +0.09(+0.12%) |
Jun 07, 2010 | 72.99 | 73.00 | 72.87 | 72.87 | 91,946 | -0.01(-0.02%) |
Jun 04, 2010 | 72.89 | 73.01 | 72.85 | 72.89 | 131,123 | -0.10(-0.14%) |
Jun 03, 2010 | 73.07 | 73.07 | 72.96 | 72.99 | 124,597 | -0.01(-0.02%) |
Jun 02, 2010 | 73.03 | 73.03 | 72.94 | 73.00 | 124,809 | +0.03(+0.04%) |
Jun 01, 2010 | 73.02 | 73.05 | 72.92 | 72.97 | 200,024 | -0.06(-0.08%) |
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,337 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.91 | 72.97 | 190,826 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.14 | 72.84 | 73.11 | 199,641 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.14 | 150,651 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,344 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.93 | 135,557 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.93 | 72.81 | 72.93 | 126,212 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,719 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,982 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.77 | 72.59 | 72.64 | 207,647 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,494 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,941 | +0.09(+0.13%) |
May 12, 2010 | 72.68 | 72.68 | 72.46 | 72.55 | 102,614 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.63 | 72.48 | 72.57 | 145,730 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,139 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.40 | 72.40 | 102,727 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,334 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,388 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,955 | -0.05(-0.07%) |
May 03, 2010 | 72.57 | 72.57 | 72.46 | 72.51 | 122,018 | +0.08(+0.10%) |
Apr 30, 2010 | 72.39 | 72.51 | 72.37 | 72.43 | 128,051 | +0.05(+0.07%) |
Apr 29, 2010 | 72.53 | 72.53 | 72.36 | 72.38 | 138,687 | -0.08(-0.11%) |
Apr 28, 2010 | 72.53 | 72.57 | 72.37 | 72.46 | 224,106 | +0.10(+0.14%) |
Apr 27, 2010 | 72.48 | 72.57 | 72.23 | 72.36 | 157,441 | -0.00(-0.00%) |
Apr 26, 2010 | 72.35 | 72.37 | 72.04 | 72.36 | 221,334 | +0.14(+0.20%) |
Apr 23, 2010 | 72.30 | 72.30 | 72.13 | 72.22 | 95,116 | +0.00(+0.00%) |
Apr 22, 2010 | 72.22 | 72.27 | 72.17 | 72.22 | 98,305 | +0.00(+0.00%) |
Apr 21, 2010 | 72.12 | 72.22 | 72.00 | 72.22 | 142,361 | +0.29(+0.41%) |
Apr 20, 2010 | 72.03 | 72.14 | 71.93 | 71.93 | 157,103 | +0.01(+0.01%) |
Apr 19, 2010 | 71.92 | 72.05 | 71.92 | 71.92 | 188,650 | -0.04(-0.06%) |
Apr 16, 2010 | 71.94 | 71.98 | 71.84 | 71.96 | 87,739 | +0.09(+0.13%) |
Apr 15, 2010 | 71.72 | 71.94 | 71.72 | 71.87 | 107,709 | +0.04(+0.06%) |
Apr 14, 2010 | 71.82 | 71.85 | 71.73 | 71.83 | 124,943 | +0.11(+0.16%) |
Apr 13, 2010 | 71.76 | 71.76 | 71.60 | 71.72 | 77,328 | +0.05(+0.07%) |
Apr 12, 2010 | 71.70 | 71.73 | 71.43 | 71.67 | 117,998 | +0.07(+0.09%) |
Apr 09, 2010 | 71.69 | 71.69 | 71.56 | 71.60 | 63,951 | -0.05(-0.07%) |
Apr 08, 2010 | 71.46 | 71.66 | 71.44 | 71.66 | 122,039 | +0.10(+0.15%) |
Apr 07, 2010 | 71.47 | 71.73 | 71.45 | 71.55 | 203,365 | +0.04(+0.06%) |
Apr 06, 2010 | 71.48 | 71.62 | 71.41 | 71.51 | 170,476 | +0.03(+0.05%) |
Apr 05, 2010 | 71.53 | 71.60 | 71.43 | 71.48 | 176,104 | -0.19(-0.26%) |