Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 67.59 | 68.71 | 66.40 | 66.48 | 41,136 | -0.92(-1.36%) |
Jun 29, 2010 | 67.71 | 68.03 | 66.72 | 67.39 | 58,843 | -0.48(-0.71%) |
Jun 25, 2010 | 68.71 | 69.35 | 67.51 | 67.87 | 487,615 | -0.68(-0.99%) |
Jun 24, 2010 | 70.07 | 70.43 | 68.51 | 68.55 | 24,133 | -2.23(-3.16%) |
Jun 23, 2010 | 69.43 | 71.31 | 68.43 | 70.79 | 32,248 | +1.36(+1.95%) |
Jun 22, 2010 | 71.39 | 72.10 | 69.07 | 69.43 | 36,176 | -1.48(-2.08%) |
Jun 21, 2010 | 73.14 | 74.10 | 70.79 | 70.91 | 18,527 | -1.00(-1.39%) |
Jun 18, 2010 | 73.18 | 73.36 | 71.58 | 71.90 | 84,589 | -0.72(-0.99%) |
Jun 17, 2010 | 73.30 | 74.02 | 72.22 | 72.62 | 23,862 | -0.04(-0.05%) |
Jun 16, 2010 | 69.67 | 72.94 | 69.67 | 72.66 | 39,918 | +2.23(+3.17%) |
Jun 15, 2010 | 68.75 | 70.59 | 68.23 | 70.43 | 32,149 | +2.07(+3.04%) |
Jun 14, 2010 | 69.39 | 70.27 | 68.15 | 68.35 | 25,163 | -0.16(-0.23%) |
Jun 11, 2010 | 66.80 | 68.91 | 66.64 | 68.51 | 30,546 | +0.68(+1.00%) |
Jun 10, 2010 | 67.43 | 68.43 | 66.16 | 67.83 | 34,166 | +1.64(+2.47%) |
Jun 09, 2010 | 66.92 | 67.67 | 65.92 | 66.20 | 39,272 | -0.12(-0.18%) |
Jun 08, 2010 | 66.64 | 67.24 | 65.24 | 66.32 | 46,328 | -0.12(-0.18%) |
Jun 07, 2010 | 68.23 | 68.75 | 66.40 | 66.44 | 40,497 | -1.64(-2.40%) |
Jun 04, 2010 | 69.87 | 70.87 | 67.83 | 68.07 | 68,099 | -3.87(-5.38%) |
Jun 03, 2010 | 70.59 | 72.34 | 70.59 | 71.94 | 51,947 | +1.04(+1.46%) |
Jun 02, 2010 | 67.91 | 70.99 | 67.43 | 70.91 | 78,666 | +3.11(+4.59%) |
Jun 01, 2010 | 68.83 | 69.47 | 67.79 | 67.79 | 65,530 | -2.00(-2.86%) |
May 28, 2010 | 69.79 | 70.45 | 68.23 | 69.79 | 62,351 | +0.00(+0.00%) |
May 27, 2010 | 71.39 | 71.39 | 68.91 | 69.79 | 94,621 | +0.16(+0.23%) |
May 26, 2010 | 69.39 | 70.91 | 69.15 | 69.63 | 137,777 | +0.60(+0.87%) |
May 25, 2010 | 67.04 | 69.47 | 66.08 | 69.03 | 41,988 | +0.12(+0.17%) |
May 24, 2010 | 70.67 | 71.54 | 68.59 | 68.91 | 25,635 | -1.60(-2.26%) |
May 21, 2010 | 68.23 | 71.46 | 67.91 | 70.51 | 51,485 | +1.56(+2.26%) |
May 20, 2010 | 69.91 | 71.78 | 68.95 | 68.95 | 58,225 | -4.51(-6.14%) |
May 19, 2010 | 73.14 | 73.86 | 72.14 | 73.46 | 37,635 | -0.12(-0.16%) |
May 18, 2010 | 76.17 | 76.25 | 72.86 | 73.58 | 32,264 | -1.20(-1.60%) |
May 17, 2010 | 74.66 | 76.85 | 73.31 | 74.78 | 24,534 | +0.71(+0.96%) |
May 14, 2010 | 73.79 | 76.16 | 73.08 | 74.07 | 28,788 | -1.11(-1.47%) |
May 13, 2010 | 75.65 | 77.46 | 74.34 | 75.17 | 47,203 | -1.07(-1.40%) |
May 12, 2010 | 72.76 | 76.59 | 72.17 | 76.24 | 51,857 | +3.87(+5.35%) |
May 11, 2010 | 71.97 | 73.71 | 70.23 | 72.37 | 37,371 | +0.24(+0.33%) |
May 10, 2010 | 71.02 | 73.39 | 68.97 | 72.13 | 94,110 | +2.02(+2.87%) |
May 07, 2010 | 70.75 | 72.41 | 68.49 | 70.11 | 64,060 | -0.63(-0.89%) |
May 06, 2010 | 73.35 | 73.87 | 65.13 | 70.75 | 68,442 | -2.96(-4.02%) |
May 05, 2010 | 73.55 | 74.58 | 72.72 | 73.71 | 40,758 | -0.79(-1.06%) |
May 04, 2010 | 76.83 | 76.95 | 73.87 | 74.50 | 56,313 | -3.48(-4.46%) |
May 03, 2010 | 75.84 | 78.02 | 74.93 | 77.98 | 31,547 | +2.73(+3.62%) |
Apr 30, 2010 | 77.03 | 77.50 | 75.17 | 75.25 | 84,358 | -1.54(-2.01%) |
Apr 29, 2010 | 76.36 | 77.70 | 76.00 | 76.79 | 60,529 | +0.79(+1.04%) |
Apr 28, 2010 | 76.44 | 77.03 | 75.61 | 76.00 | 73,525 | -0.20(-0.26%) |
Apr 27, 2010 | 78.22 | 78.53 | 75.09 | 76.20 | 116,813 | -2.57(-3.26%) |
Apr 26, 2010 | 79.16 | 79.95 | 78.57 | 78.77 | 73,914 | -0.55(-0.70%) |
Apr 23, 2010 | 77.58 | 79.76 | 77.03 | 79.32 | 74,099 | +2.02(+2.61%) |
Apr 22, 2010 | 76.08 | 77.82 | 76.08 | 77.31 | 75,065 | +0.24(+0.31%) |
Apr 21, 2010 | 76.12 | 77.27 | 75.84 | 77.07 | 40,699 | +0.95(+1.25%) |
Apr 20, 2010 | 75.45 | 76.48 | 74.62 | 76.12 | 45,104 | +0.79(+1.05%) |
Apr 19, 2010 | 72.96 | 75.73 | 72.96 | 75.33 | 164,049 | +1.70(+2.31%) |
Apr 16, 2010 | 74.34 | 74.50 | 73.12 | 73.63 | 30,532 | -0.71(-0.96%) |
Apr 15, 2010 | 74.42 | 74.90 | 73.51 | 74.34 | 27,267 | -0.36(-0.48%) |
Apr 14, 2010 | 74.50 | 74.70 | 73.08 | 74.70 | 35,008 | +0.79(+1.07%) |
Apr 13, 2010 | 73.51 | 74.10 | 72.52 | 73.91 | 23,790 | +0.00(+0.00%) |
Apr 12, 2010 | 73.75 | 74.34 | 73.60 | 73.91 | 45,025 | +0.40(+0.54%) |
Apr 09, 2010 | 73.91 | 74.50 | 72.64 | 73.51 | 37,227 | -0.59(-0.80%) |
Apr 08, 2010 | 73.35 | 74.86 | 73.35 | 74.10 | 40,687 | +0.28(+0.37%) |
Apr 07, 2010 | 73.83 | 74.34 | 72.52 | 73.83 | 57,958 | -0.32(-0.43%) |
Apr 06, 2010 | 72.29 | 74.62 | 72.25 | 74.14 | 36,540 | +1.23(+1.68%) |
Apr 05, 2010 | 70.98 | 72.96 | 70.15 | 72.92 | 53,503 | +3.12(+4.47%) |