Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 63.00 | 63.45 | 61.73 | 61.84 | 1,040 | -1.03(-1.64%) |
Jun 29, 2010 | 63.88 | 64.06 | 62.62 | 62.88 | 8,587 | -1.78(-2.76%) |
Jun 25, 2010 | 64.66 | 65.11 | 63.85 | 64.66 | 2,751,306 | +0.28(+0.44%) |
Jun 24, 2010 | 65.02 | 65.73 | 64.28 | 64.37 | 3,612 | -0.90(-1.37%) |
Jun 23, 2010 | 65.51 | 65.95 | 64.37 | 65.27 | 3,737 | -0.28(-0.43%) |
Jun 22, 2010 | 66.54 | 67.09 | 65.54 | 65.55 | 2,182,201 | -1.04(-1.56%) |
Jun 21, 2010 | 66.72 | 67.77 | 66.17 | 66.60 | 2,641,988 | +0.54(+0.81%) |
Jun 18, 2010 | 66.06 | 66.50 | 65.75 | 66.06 | 2,543,211 | +0.35(+0.53%) |
Jun 17, 2010 | 65.51 | 65.75 | 64.43 | 65.71 | 2,595,727 | +0.53(+0.81%) |
Jun 16, 2010 | 63.96 | 65.33 | 63.96 | 65.18 | 2,368,800 | +0.64(+1.00%) |
Jun 15, 2010 | 63.49 | 64.56 | 63.14 | 64.54 | 3,413,579 | +1.46(+2.32%) |
Jun 14, 2010 | 63.67 | 64.00 | 63.00 | 63.07 | 2,708,592 | -0.23(-0.36%) |
Jun 11, 2010 | 62.48 | 63.35 | 62.48 | 63.30 | 1,806,492 | +0.11(+0.17%) |
Jun 10, 2010 | 62.85 | 63.83 | 62.68 | 63.19 | 6,718 | +1.26(+2.04%) |
Jun 09, 2010 | 62.36 | 62.96 | 61.66 | 61.93 | 2,656,030 | +0.14(+0.22%) |
Jun 08, 2010 | 60.45 | 61.90 | 60.09 | 61.79 | 3,493,285 | +1.38(+2.28%) |
Jun 07, 2010 | 60.57 | 61.38 | 60.31 | 60.42 | 4,600,588 | +0.10(+0.16%) |
Jun 04, 2010 | 60.32 | 61.44 | 60.22 | 60.32 | 4,814,365 | -1.90(-3.05%) |
Jun 03, 2010 | 63.12 | 63.24 | 61.67 | 62.22 | 3,967,430 | -0.93(-1.47%) |
Jun 02, 2010 | 62.24 | 63.19 | 61.48 | 63.15 | 18,224 | +1.45(+2.35%) |
Jun 01, 2010 | 62.34 | 63.03 | 61.70 | 61.70 | 12,518 | -1.09(-1.74%) |
May 28, 2010 | 62.79 | 63.85 | 62.51 | 62.79 | 3,471,596 | -1.06(-1.66%) |
May 27, 2010 | 63.34 | 63.86 | 62.54 | 63.85 | 2,746,041 | +1.67(+2.68%) |
May 26, 2010 | 62.30 | 62.94 | 61.77 | 62.18 | 123 | +0.45(+0.73%) |
May 25, 2010 | 59.72 | 61.79 | 59.72 | 61.73 | 123 | +0.26(+0.42%) |
May 24, 2010 | 61.83 | 62.36 | 61.16 | 61.47 | 3,605,556 | -0.91(-1.47%) |
May 21, 2010 | 59.63 | 62.41 | 58.82 | 62.38 | 6,625,305 | +2.29(+3.81%) |
May 20, 2010 | 60.49 | 61.44 | 60.06 | 60.09 | 6,568 | -1.84(-2.97%) |
May 19, 2010 | 62.51 | 62.56 | 60.95 | 61.93 | 4,293,179 | -1.01(-1.61%) |
May 18, 2010 | 63.70 | 64.66 | 62.88 | 62.94 | 123 | -0.23(-0.37%) |
May 17, 2010 | 63.32 | 63.86 | 61.72 | 63.18 | 4,076,059 | +0.15(+0.23%) |
May 14, 2010 | 63.03 | 64.89 | 62.53 | 63.03 | 3,804,127 | -2.11(-3.24%) |
May 13, 2010 | 65.90 | 66.03 | 64.98 | 65.14 | 1,743,416 | -1.00(-1.52%) |
May 12, 2010 | 65.35 | 66.18 | 65.01 | 66.15 | 1,537,134 | +1.10(+1.69%) |
May 11, 2010 | 65.52 | 65.69 | 64.97 | 65.05 | 6,981 | -0.74(-1.12%) |
May 10, 2010 | 65.18 | 65.87 | 64.84 | 65.78 | 3,680,391 | +1.96(+3.07%) |
May 07, 2010 | 64.08 | 65.11 | 63.12 | 63.83 | 4,118,760 | +0.52(+0.82%) |
May 06, 2010 | 63.31 | 66.99 | 61.62 | 63.31 | 123 | -2.67(-4.05%) |
May 05, 2010 | 66.34 | 66.66 | 65.62 | 65.98 | 2,515,061 | -0.51(-0.77%) |
May 04, 2010 | 67.13 | 67.30 | 65.95 | 66.49 | 8,966 | -1.49(-2.19%) |
May 03, 2010 | 68.15 | 68.29 | 67.68 | 67.98 | 1,829,688 | +0.19(+0.29%) |
Apr 30, 2010 | 68.40 | 68.63 | 67.71 | 67.78 | 2,745,940 | -0.44(-0.64%) |
Apr 29, 2010 | 67.93 | 69.54 | 67.93 | 68.22 | 4,317,525 | -0.02(-0.04%) |
Apr 28, 2010 | 67.78 | 70.07 | 66.36 | 68.24 | 5,669,565 | -1.67(-2.40%) |
Apr 27, 2010 | 71.24 | 71.34 | 69.92 | 69.92 | 11,966 | -1.50(-2.11%) |
Apr 26, 2010 | 71.53 | 72.01 | 71.25 | 71.42 | 1,612,361 | +0.04(+0.06%) |
Apr 23, 2010 | 71.09 | 71.43 | 70.39 | 71.38 | 1,578,099 | +0.41(+0.58%) |
Apr 22, 2010 | 70.25 | 71.04 | 69.51 | 70.97 | 2,219,773 | +0.12(+0.17%) |
Apr 21, 2010 | 70.85 | 71.32 | 70.42 | 70.85 | 16,423 | -0.47(-0.66%) |
Apr 20, 2010 | 70.86 | 71.32 | 70.23 | 71.32 | 2,178,981 | +0.82(+1.16%) |
Apr 19, 2010 | 69.76 | 70.51 | 69.32 | 70.50 | 1,874,983 | +0.26(+0.37%) |
Apr 16, 2010 | 70.71 | 71.20 | 69.96 | 70.24 | 2,735,798 | -0.67(-0.95%) |
Apr 15, 2010 | 69.47 | 71.08 | 69.30 | 70.91 | 2,823,239 | +1.42(+2.05%) |
Apr 14, 2010 | 68.83 | 69.57 | 68.61 | 69.49 | 2,021,509 | +0.76(+1.11%) |
Apr 13, 2010 | 68.57 | 68.89 | 68.47 | 68.73 | 1,743,940 | -0.04(-0.06%) |
Apr 12, 2010 | 68.89 | 69.09 | 68.57 | 68.77 | 3,288,590 | +0.03(+0.05%) |
Apr 09, 2010 | 68.42 | 68.97 | 68.34 | 68.74 | 3,158,605 | +0.37(+0.54%) |
Apr 08, 2010 | 68.11 | 68.58 | 68.07 | 68.36 | 1,498,011 | +0.04(+0.06%) |
Apr 07, 2010 | 67.88 | 68.57 | 67.51 | 68.32 | 2,501,026 | +0.14(+0.20%) |
Apr 06, 2010 | 67.43 | 68.31 | 67.39 | 68.19 | 1,730,031 | +0.19(+0.29%) |
Apr 05, 2010 | 67.90 | 68.18 | 67.56 | 67.99 | 2,727,852 | +0.17(+0.25%) |