Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.02 | 60.68 | 59.62 | 59.67 | 7,695 | -0.46(-0.77%) |
Jun 29, 2010 | 61.24 | 61.24 | 60.00 | 60.13 | 5,305 | -2.41(-3.85%) |
Jun 25, 2010 | 62.54 | 62.80 | 61.54 | 62.54 | 2,658 | +0.74(+1.20%) |
Jun 24, 2010 | 62.13 | 62.36 | 61.74 | 61.79 | 109,790 | -0.81(-1.29%) |
Jun 23, 2010 | 62.75 | 62.75 | 62.20 | 62.60 | 2,532 | -0.33(-0.52%) |
Jun 22, 2010 | 64.55 | 65.10 | 62.93 | 62.93 | 13,577 | -1.20(-1.87%) |
Jun 21, 2010 | 65.43 | 65.43 | 64.13 | 64.13 | 19,534 | -0.70(-1.09%) |
Jun 18, 2010 | 64.83 | 65.13 | 64.51 | 64.83 | 5,814 | +0.23(+0.36%) |
Jun 17, 2010 | 64.06 | 64.60 | 64.06 | 64.60 | 875 | -0.13(-0.20%) |
Jun 16, 2010 | 64.13 | 65.17 | 64.13 | 64.73 | 74,160 | +0.10(+0.16%) |
Jun 15, 2010 | 64.02 | 64.76 | 64.02 | 64.63 | 152,616 | +1.55(+2.46%) |
Jun 14, 2010 | 63.24 | 64.09 | 63.08 | 63.08 | 1,609 | +0.77(+1.24%) |
Jun 11, 2010 | 61.30 | 62.46 | 61.30 | 62.30 | 1,578 | +0.49(+0.79%) |
Jun 10, 2010 | 61.12 | 61.82 | 61.12 | 61.82 | 4,028 | +1.85(+3.09%) |
Jun 09, 2010 | 60.45 | 61.22 | 59.97 | 59.97 | 7,789 | +0.49(+0.82%) |
Jun 08, 2010 | 60.08 | 60.30 | 58.89 | 59.48 | 5,775 | -0.49(-0.82%) |
Jun 07, 2010 | 61.65 | 61.79 | 59.97 | 59.97 | 9,746 | -1.65(-2.68%) |
Jun 04, 2010 | 61.62 | 63.39 | 61.44 | 61.62 | 9,733 | -2.80(-4.35%) |
Jun 03, 2010 | 63.52 | 64.42 | 63.49 | 64.42 | 4,982 | +1.32(+2.09%) |
Jun 02, 2010 | 62.49 | 63.10 | 62.49 | 63.10 | 3,305 | +1.10(+1.77%) |
Jun 01, 2010 | 62.48 | 63.23 | 62.00 | 62.00 | 19,310 | -1.25(-1.98%) |
May 28, 2010 | 63.25 | 63.93 | 63.18 | 63.25 | 2,007 | -0.55(-0.87%) |
May 27, 2010 | 63.20 | 63.81 | 63.20 | 63.81 | 3,497 | +2.08(+3.36%) |
May 26, 2010 | 62.08 | 63.27 | 61.68 | 61.73 | 32,011 | +0.39(+0.63%) |
May 25, 2010 | 59.85 | 61.40 | 59.02 | 61.35 | 77,017 | -0.21(-0.35%) |
May 24, 2010 | 61.87 | 62.56 | 61.56 | 61.56 | 98,321 | -0.56(-0.90%) |
May 21, 2010 | 60.21 | 62.71 | 60.21 | 62.12 | 31,352 | +0.80(+1.30%) |
May 20, 2010 | 61.31 | 62.30 | 61.31 | 61.32 | 14,816 | -3.00(-4.66%) |
May 19, 2010 | 64.52 | 65.13 | 63.33 | 64.32 | 68,834 | -0.51(-0.79%) |
May 18, 2010 | 66.81 | 66.87 | 64.83 | 64.83 | 35,994 | -1.07(-1.62%) |
May 17, 2010 | 66.12 | 66.49 | 64.56 | 65.89 | 36,558 | +0.71(+1.09%) |
May 14, 2010 | 65.18 | 66.68 | 65.10 | 65.18 | 15,046 | -2.26(-3.35%) |
May 13, 2010 | 67.41 | 68.37 | 67.03 | 67.44 | 17,939 | -0.03(-0.04%) |
May 12, 2010 | 66.17 | 67.47 | 66.17 | 67.47 | 7,366 | +1.68(+2.56%) |
May 11, 2010 | 66.00 | 66.73 | 65.77 | 65.79 | 132,103 | +0.71(+1.10%) |
May 10, 2010 | 64.86 | 65.08 | 64.62 | 65.08 | 13,593 | +2.69(+4.31%) |
May 07, 2010 | 63.80 | 64.01 | 61.95 | 62.39 | 29,680 | -2.15(-3.33%) |
May 06, 2010 | 66.09 | 66.62 | 32.89 | 64.54 | 38,815 | -2.08(-3.12%) |
May 05, 2010 | 66.97 | 67.28 | 66.47 | 66.62 | 27,534 | -1.15(-1.70%) |
May 04, 2010 | 68.62 | 68.62 | 67.42 | 67.77 | 14,916 | -1.88(-2.70%) |
May 03, 2010 | 68.76 | 69.70 | 68.68 | 69.65 | 19,162 | +1.13(+1.65%) |
Apr 30, 2010 | 70.05 | 70.06 | 68.53 | 68.53 | 45,361 | -1.32(-1.89%) |
Apr 29, 2010 | 69.16 | 69.85 | 68.85 | 69.85 | 23,387 | +0.99(+1.44%) |
Apr 28, 2010 | 69.12 | 69.21 | 68.42 | 68.86 | 81,167 | -0.06(-0.09%) |
Apr 27, 2010 | 70.00 | 70.62 | 68.92 | 68.92 | 57,478 | -1.44(-2.04%) |
Apr 26, 2010 | 70.87 | 70.87 | 70.33 | 70.36 | 6,536 | -0.18(-0.25%) |
Apr 23, 2010 | 70.19 | 70.55 | 69.81 | 70.53 | 2,918 | +0.56(+0.80%) |
Apr 22, 2010 | 68.65 | 70.07 | 68.44 | 69.97 | 7,124 | +0.64(+0.92%) |
Apr 21, 2010 | 69.31 | 69.40 | 68.88 | 69.33 | 2,463 | +0.36(+0.52%) |
Apr 20, 2010 | 68.64 | 69.03 | 68.64 | 68.97 | 9,554 | +0.80(+1.17%) |
Apr 19, 2010 | 68.34 | 68.80 | 67.47 | 68.17 | 7,941 | -0.48(-0.70%) |
Apr 16, 2010 | 69.36 | 69.48 | 68.22 | 68.66 | 9,034 | -0.97(-1.40%) |
Apr 15, 2010 | 69.32 | 69.68 | 69.27 | 69.63 | 4,889 | +0.40(+0.58%) |
Apr 14, 2010 | 68.35 | 69.23 | 68.32 | 69.23 | 3,677 | +1.32(+1.94%) |
Apr 13, 2010 | 67.78 | 67.93 | 67.53 | 67.91 | 8,253 | +0.11(+0.16%) |
Apr 12, 2010 | 67.74 | 67.92 | 67.56 | 67.80 | 4,538 | +0.25(+0.38%) |
Apr 09, 2010 | 67.28 | 67.55 | 67.27 | 67.55 | 5,540 | +0.12(+0.18%) |
Apr 08, 2010 | 66.72 | 67.44 | 66.72 | 67.43 | 1,982 | -0.00(-0.00%) |
Apr 07, 2010 | 67.49 | 67.72 | 67.10 | 67.43 | 6,474 | -0.35(-0.51%) |
Apr 06, 2010 | 67.54 | 68.03 | 67.54 | 67.77 | 3,816 | +0.12(+0.18%) |
Apr 05, 2010 | 66.64 | 67.65 | 66.54 | 67.65 | 8,210 | +1.48(+2.23%) |