Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 62.05 | 62.52 | 61.21 | 61.49 | 455,837 | -0.28(-0.46%) |
Jun 29, 2010 | 63.23 | 63.24 | 61.70 | 61.78 | 131,381 | -1.46(-2.31%) |
Jun 25, 2010 | 63.24 | 64.58 | 62.49 | 63.24 | 4,209,360 | -0.35(-0.54%) |
Jun 24, 2010 | 62.49 | 63.78 | 62.03 | 63.59 | 589,928 | +0.71(+1.13%) |
Jun 23, 2010 | 63.74 | 63.74 | 62.70 | 62.88 | 59,103 | -0.85(-1.34%) |
Jun 22, 2010 | 65.61 | 66.15 | 63.44 | 63.73 | 106,153 | -1.47(-2.26%) |
Jun 21, 2010 | 65.78 | 65.78 | 64.71 | 65.21 | 502,027 | +0.63(+0.98%) |
Jun 18, 2010 | 64.57 | 64.77 | 63.42 | 64.57 | 981,398 | +1.14(+1.79%) |
Jun 17, 2010 | 62.80 | 63.58 | 62.22 | 63.44 | 479,022 | +1.10(+1.76%) |
Jun 16, 2010 | 62.68 | 63.44 | 62.00 | 62.34 | 470,064 | -0.15(-0.23%) |
Jun 15, 2010 | 61.20 | 62.51 | 61.20 | 62.49 | 720 | +0.90(+1.46%) |
Jun 14, 2010 | 62.03 | 62.04 | 60.41 | 61.59 | 557,578 | +0.65(+1.07%) |
Jun 11, 2010 | 59.21 | 61.05 | 59.21 | 60.94 | 394,393 | +1.05(+1.76%) |
Jun 10, 2010 | 58.21 | 59.90 | 58.21 | 59.88 | 146,671 | +2.31(+4.02%) |
Jun 09, 2010 | 57.28 | 59.03 | 57.13 | 57.57 | 688,086 | +0.82(+1.45%) |
Jun 08, 2010 | 56.75 | 57.22 | 55.87 | 56.75 | 1,515,028 | +0.37(+0.66%) |
Jun 07, 2010 | 57.01 | 58.30 | 56.24 | 56.38 | 347,955 | -0.76(-1.33%) |
Jun 04, 2010 | 57.14 | 58.64 | 56.66 | 57.14 | 681,583 | -1.22(-2.10%) |
Jun 03, 2010 | 56.47 | 59.27 | 56.47 | 58.37 | 1,079,356 | +1.66(+2.92%) |
Jun 02, 2010 | 54.24 | 56.75 | 54.24 | 56.71 | 279,331 | +2.77(+5.14%) |
Jun 01, 2010 | 56.11 | 56.11 | 53.63 | 53.93 | 204,642 | -2.72(-4.79%) |
May 28, 2010 | 56.65 | 58.32 | 56.47 | 56.65 | 627,074 | -1.82(-3.11%) |
May 27, 2010 | 57.07 | 58.70 | 56.85 | 58.47 | 800,593 | +2.57(+4.61%) |
May 26, 2010 | 55.32 | 56.18 | 55.09 | 55.90 | 122,487 | +1.07(+1.95%) |
May 25, 2010 | 53.06 | 54.87 | 52.50 | 54.83 | 70,236 | +0.45(+0.84%) |
May 24, 2010 | 55.40 | 55.67 | 54.37 | 54.38 | 482,455 | -1.23(-2.22%) |
May 21, 2010 | 54.81 | 56.24 | 54.79 | 55.61 | 713,494 | +0.01(+0.01%) |
May 20, 2010 | 56.11 | 56.45 | 55.48 | 55.60 | 195,789 | -2.69(-4.61%) |
May 19, 2010 | 58.98 | 59.22 | 57.78 | 58.29 | 674,159 | -0.69(-1.17%) |
May 18, 2010 | 59.28 | 60.72 | 58.60 | 58.98 | 4,354 | +0.22(+0.38%) |
May 17, 2010 | 59.04 | 59.23 | 57.85 | 58.76 | 571,659 | +0.21(+0.36%) |
May 14, 2010 | 58.55 | 58.92 | 57.95 | 58.55 | 520,841 | -0.22(-0.37%) |
May 13, 2010 | 59.55 | 60.35 | 58.57 | 58.76 | 651,413 | -1.23(-2.05%) |
May 12, 2010 | 60.07 | 60.49 | 59.32 | 59.99 | 596,976 | +0.42(+0.70%) |
May 11, 2010 | 60.29 | 60.35 | 59.57 | 59.57 | 34,553 | -0.23(-0.38%) |
May 10, 2010 | 59.29 | 59.85 | 59.02 | 59.80 | 779,475 | +1.40(+2.40%) |
May 07, 2010 | 59.68 | 60.15 | 57.54 | 58.40 | 751,967 | -1.19(-1.99%) |
May 06, 2010 | 59.59 | 61.90 | 52.87 | 59.59 | 720 | -0.50(-0.83%) |
May 05, 2010 | 60.11 | 60.64 | 59.91 | 60.09 | 495,121 | -1.07(-1.75%) |
May 04, 2010 | 62.80 | 62.80 | 60.78 | 61.16 | 249,929 | -2.12(-3.35%) |
May 03, 2010 | 62.85 | 63.46 | 62.15 | 63.28 | 431,869 | +0.83(+1.33%) |
Apr 30, 2010 | 62.97 | 63.19 | 61.32 | 62.44 | 345,365 | -0.34(-0.54%) |
Apr 29, 2010 | 62.91 | 63.74 | 61.85 | 62.78 | 375,096 | +0.47(+0.75%) |
Apr 28, 2010 | 62.04 | 62.72 | 61.91 | 62.32 | 291,276 | +0.21(+0.34%) |
Apr 27, 2010 | 63.35 | 63.48 | 61.86 | 62.11 | 185,122 | -1.42(-2.24%) |
Apr 26, 2010 | 63.67 | 63.94 | 63.26 | 63.53 | 532,504 | +0.02(+0.03%) |
Apr 23, 2010 | 62.38 | 63.66 | 62.32 | 63.52 | 762,670 | +1.28(+2.06%) |
Apr 22, 2010 | 59.67 | 62.25 | 59.50 | 62.23 | 1,096,674 | +2.43(+4.07%) |
Apr 21, 2010 | 60.65 | 60.65 | 59.66 | 59.80 | 75,984 | -0.32(-0.54%) |
Apr 20, 2010 | 59.45 | 60.16 | 58.97 | 60.13 | 28,829 | +1.38(+2.35%) |
Apr 19, 2010 | 59.48 | 59.60 | 58.39 | 58.75 | 641,977 | -1.17(-1.96%) |
Apr 16, 2010 | 61.47 | 61.47 | 59.44 | 59.92 | 1,138,287 | +2.13(+3.69%) |
Apr 15, 2010 | 57.46 | 57.86 | 57.10 | 57.79 | 363,331 | +0.44(+0.77%) |
Apr 14, 2010 | 56.58 | 57.35 | 56.58 | 57.35 | 291,675 | +0.87(+1.54%) |
Apr 13, 2010 | 56.64 | 56.75 | 55.72 | 56.48 | 173,968 | -0.14(-0.25%) |
Apr 12, 2010 | 56.66 | 56.91 | 56.39 | 56.62 | 258,673 | +0.23(+0.41%) |
Apr 09, 2010 | 56.53 | 56.68 | 55.96 | 56.39 | 422,576 | +0.05(+0.08%) |
Apr 08, 2010 | 55.94 | 56.48 | 55.37 | 56.35 | 250,757 | +0.13(+0.23%) |
Apr 07, 2010 | 56.81 | 56.81 | 55.68 | 56.22 | 429,507 | -0.40(-0.71%) |
Apr 06, 2010 | 55.95 | 56.70 | 55.65 | 56.62 | 640,228 | +0.38(+0.67%) |
Apr 05, 2010 | 55.59 | 56.24 | 55.59 | 56.24 | 455,989 | +0.82(+1.49%) |