Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 64.91 | 65.85 | 64.43 | 64.91 | 24,069 | +0.04(+0.06%) |
Jun 29, 2010 | 64.88 | 66.77 | 64.32 | 64.87 | 6,710 | -2.99(-4.41%) |
Jun 25, 2010 | 67.86 | 67.89 | 66.81 | 67.86 | 7,919,437 | +0.51(+0.76%) |
Jun 24, 2010 | 67.35 | 68.51 | 67.16 | 67.35 | 13,258 | -0.64(-0.94%) |
Jun 23, 2010 | 68.18 | 68.69 | 67.46 | 67.99 | 5,070,851 | +0.00(+0.00%) |
Jun 22, 2010 | 69.30 | 69.67 | 67.85 | 67.99 | 5,110 | -1.38(-1.99%) |
Jun 21, 2010 | 70.34 | 70.62 | 69.04 | 69.37 | 4,520,392 | +0.19(+0.27%) |
Jun 18, 2010 | 69.18 | 69.25 | 68.51 | 69.18 | 6,191,329 | +0.62(+0.90%) |
Jun 17, 2010 | 68.65 | 68.70 | 67.71 | 68.56 | 4,348,939 | -0.03(-0.04%) |
Jun 16, 2010 | 68.59 | 68.70 | 68.05 | 68.59 | 4,057,650 | -0.01(-0.01%) |
Jun 15, 2010 | 68.60 | 68.66 | 66.96 | 68.60 | 3,632 | +1.70(+2.54%) |
Jun 14, 2010 | 66.49 | 67.83 | 66.44 | 66.90 | 6,658,892 | +0.67(+1.01%) |
Jun 11, 2010 | 64.93 | 66.29 | 64.55 | 66.23 | 4,583,547 | +0.74(+1.13%) |
Jun 10, 2010 | 65.49 | 65.62 | 63.86 | 65.49 | 22,498 | +2.07(+3.26%) |
Jun 09, 2010 | 64.45 | 64.81 | 63.27 | 63.42 | 7,998,338 | -0.79(-1.23%) |
Jun 08, 2010 | 63.25 | 64.27 | 62.88 | 64.21 | 1,000 | +0.99(+1.57%) |
Jun 07, 2010 | 65.26 | 65.45 | 63.15 | 63.22 | 8,310,661 | -1.92(-2.95%) |
Jun 04, 2010 | 65.13 | 66.81 | 64.88 | 65.14 | 6,460,248 | -2.71(-3.99%) |
Jun 03, 2010 | 67.76 | 68.25 | 67.28 | 67.85 | 3,912,195 | +0.39(+0.58%) |
Jun 02, 2010 | 66.47 | 67.53 | 65.97 | 67.46 | 49,553 | +1.41(+2.13%) |
Jun 01, 2010 | 66.59 | 67.47 | 65.93 | 66.05 | 5,126,815 | -1.33(-1.97%) |
May 28, 2010 | 67.38 | 68.41 | 67.04 | 67.38 | 4,809,540 | -0.73(-1.07%) |
May 27, 2010 | 67.34 | 68.11 | 66.99 | 68.11 | 5,075,368 | +1.96(+2.96%) |
May 26, 2010 | 66.82 | 67.75 | 66.00 | 66.15 | 400 | -0.01(-0.02%) |
May 25, 2010 | 64.34 | 66.31 | 63.79 | 66.16 | 7,858,347 | +0.03(+0.05%) |
May 24, 2010 | 66.66 | 66.79 | 65.81 | 66.13 | 5,345,057 | -0.31(-0.47%) |
May 21, 2010 | 64.58 | 67.11 | 64.58 | 66.44 | 10,626,713 | +0.01(+0.02%) |
May 20, 2010 | 66.98 | 67.69 | 66.36 | 66.43 | 429 | -2.92(-4.21%) |
May 19, 2010 | 70.16 | 70.75 | 68.66 | 69.35 | 8,501,336 | -1.33(-1.88%) |
May 18, 2010 | 71.56 | 71.94 | 70.48 | 70.68 | 300 | -0.35(-0.49%) |
May 17, 2010 | 71.71 | 72.00 | 69.92 | 71.03 | 5,980,540 | -0.55(-0.77%) |
May 14, 2010 | 71.58 | 72.61 | 70.69 | 71.58 | 6,648,659 | -1.28(-1.76%) |
May 13, 2010 | 73.11 | 74.11 | 72.73 | 72.86 | 5,278,970 | -0.29(-0.40%) |
May 12, 2010 | 73.05 | 73.43 | 72.58 | 73.15 | 5,067,183 | +0.02(+0.03%) |
May 11, 2010 | 73.71 | 74.25 | 73.10 | 73.13 | 5,971,317 | +0.09(+0.12%) |
May 10, 2010 | 72.37 | 73.09 | 72.25 | 73.04 | 7,692,201 | +3.58(+5.15%) |
May 07, 2010 | 70.85 | 71.46 | 68.86 | 69.46 | 10,290,048 | -1.70(-2.39%) |
May 06, 2010 | 71.23 | 74.00 | 65.17 | 71.16 | 2,784 | -2.19(-2.98%) |
May 05, 2010 | 73.67 | 74.31 | 72.83 | 73.34 | 6,179,354 | -0.81(-1.10%) |
May 04, 2010 | 75.61 | 75.61 | 73.45 | 74.16 | 5,426,599 | -2.12(-2.78%) |
May 03, 2010 | 75.26 | 76.38 | 75.14 | 76.28 | 4,115,551 | +1.33(+1.77%) |
Apr 30, 2010 | 76.02 | 76.49 | 74.90 | 74.95 | 5,068,410 | -1.07(-1.41%) |
Apr 29, 2010 | 75.31 | 76.35 | 75.16 | 76.02 | 4,974,299 | +1.36(+1.82%) |
Apr 28, 2010 | 74.64 | 74.90 | 73.56 | 74.66 | 6,122,576 | +0.34(+0.46%) |
Apr 27, 2010 | 76.21 | 76.35 | 74.07 | 74.32 | 6,237,354 | -2.08(-2.72%) |
Apr 26, 2010 | 76.57 | 77.08 | 76.26 | 76.40 | 3,457,258 | -0.07(-0.09%) |
Apr 23, 2010 | 76.52 | 76.78 | 75.78 | 76.47 | 4,710,891 | +0.04(+0.05%) |
Apr 22, 2010 | 76.63 | 76.75 | 75.94 | 76.43 | 8,610,341 | -0.50(-0.65%) |
Apr 21, 2010 | 73.63 | 77.09 | 73.63 | 76.93 | 40,725 | +2.73(+3.68%) |
Apr 20, 2010 | 74.13 | 74.68 | 73.27 | 74.20 | 200 | +0.44(+0.60%) |
Apr 19, 2010 | 73.46 | 73.81 | 73.00 | 73.76 | 5,122,233 | +0.07(+0.09%) |
Apr 16, 2010 | 74.66 | 74.78 | 73.21 | 73.69 | 7,570,183 | -0.92(-1.23%) |
Apr 15, 2010 | 73.89 | 74.72 | 73.76 | 74.61 | 3,360,733 | +0.61(+0.82%) |
Apr 14, 2010 | 73.33 | 74.05 | 73.13 | 74.00 | 3,383,875 | +0.54(+0.74%) |
Apr 13, 2010 | 73.58 | 73.71 | 72.93 | 73.46 | 4,417,243 | -0.30(-0.41%) |
Apr 12, 2010 | 74.36 | 74.36 | 73.59 | 73.76 | 3,794,748 | -0.23(-0.31%) |
Apr 09, 2010 | 73.71 | 74.00 | 73.41 | 73.99 | 2,818,259 | +0.29(+0.39%) |
Apr 08, 2010 | 73.69 | 73.91 | 73.28 | 73.70 | 3,353,261 | -0.29(-0.39%) |
Apr 07, 2010 | 74.55 | 74.64 | 73.53 | 73.99 | 5,225,365 | -0.68(-0.91%) |
Apr 06, 2010 | 74.54 | 74.97 | 74.42 | 74.67 | 3,689,592 | -0.16(-0.21%) |
Apr 05, 2010 | 74.32 | 74.95 | 74.22 | 74.83 | 4,504,993 | +0.70(+0.94%) |