Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 71.76 | 71.79 | 71.71 | 71.78 | 1,528,331 | -0.02(-0.02%) |
Jun 29, 2010 | 71.75 | 71.80 | 71.75 | 71.80 | 1,222,733 | +0.08(+0.11%) |
Jun 25, 2010 | 71.72 | 71.74 | 71.66 | 71.72 | 1,123,788 | +0.03(+0.04%) |
Jun 24, 2010 | 71.69 | 71.72 | 71.66 | 71.69 | 960,038 | +0.02(+0.02%) |
Jun 23, 2010 | 71.63 | 71.69 | 71.63 | 71.68 | 2,432,499 | +0.05(+0.07%) |
Jun 22, 2010 | 71.57 | 71.63 | 71.56 | 71.63 | 2,683,897 | +0.03(+0.05%) |
Jun 21, 2010 | 71.53 | 71.59 | 71.52 | 71.59 | 2,227,651 | +0.01(+0.01%) |
Jun 18, 2010 | 71.58 | 71.60 | 71.57 | 71.58 | 693,711 | +0.01(+0.01%) |
Jun 17, 2010 | 71.56 | 71.63 | 71.56 | 71.57 | 1,633,876 | +0.04(+0.06%) |
Jun 16, 2010 | 71.57 | 71.57 | 71.51 | 71.53 | 1,719,110 | +0.02(+0.02%) |
Jun 15, 2010 | 71.56 | 71.57 | 71.50 | 71.51 | 1,421,116 | -0.03(-0.05%) |
Jun 14, 2010 | 71.48 | 71.56 | 71.48 | 71.55 | 813,204 | +0.02(+0.02%) |
Jun 11, 2010 | 71.51 | 71.57 | 71.48 | 71.53 | 826,442 | +0.08(+0.11%) |
Jun 10, 2010 | 71.53 | 71.53 | 71.46 | 71.46 | 2,848 | -0.09(-0.13%) |
Jun 09, 2010 | 71.51 | 71.57 | 71.51 | 71.55 | 667,257 | +0.01(+0.01%) |
Jun 08, 2010 | 71.53 | 71.57 | 71.51 | 71.54 | 1,231,413 | -0.01(-0.01%) |
Jun 07, 2010 | 71.51 | 71.57 | 71.50 | 71.55 | 1,820,984 | -0.03(-0.04%) |
Jun 04, 2010 | 71.57 | 71.58 | 71.52 | 71.57 | 1,675,017 | +0.16(+0.23%) |
Jun 03, 2010 | 71.39 | 71.46 | 71.38 | 71.41 | 1,283,546 | -0.02(-0.02%) |
Jun 02, 2010 | 71.47 | 71.49 | 71.42 | 71.43 | 2,451,015 | -0.05(-0.07%) |
Jun 01, 2010 | 71.47 | 71.53 | 71.46 | 71.48 | 1,686,664 | +0.00(+0.00%) |
May 28, 2010 | 71.48 | 71.49 | 71.37 | 71.48 | 881,016 | +0.14(+0.19%) |
May 27, 2010 | 71.32 | 71.35 | 71.31 | 71.34 | 1,307,603 | -0.05(-0.07%) |
May 26, 2010 | 71.42 | 71.42 | 71.31 | 71.39 | 1,452,706 | -0.06(-0.08%) |
May 25, 2010 | 71.53 | 71.53 | 71.43 | 71.45 | 2,084,723 | -0.01(-0.01%) |
May 24, 2010 | 71.49 | 71.51 | 71.45 | 71.46 | 1,285,007 | -0.01(-0.01%) |
May 21, 2010 | 71.57 | 71.58 | 71.46 | 71.47 | 3,229,895 | -0.05(-0.07%) |
May 20, 2010 | 71.52 | 71.57 | 71.47 | 71.52 | 4,938,987 | +0.09(+0.12%) |
May 19, 2010 | 71.45 | 71.50 | 71.43 | 71.44 | 3,568,765 | -0.03(-0.05%) |
May 18, 2010 | 71.38 | 71.48 | 71.36 | 71.47 | 896,252 | +0.08(+0.11%) |
May 17, 2010 | 71.41 | 71.45 | 71.37 | 71.39 | 1,681,145 | -0.03(-0.04%) |
May 14, 2010 | 71.42 | 71.45 | 71.35 | 71.42 | 1,303,024 | +0.09(+0.13%) |
May 13, 2010 | 71.28 | 71.33 | 71.26 | 71.33 | 1,164,424 | +0.04(+0.06%) |
May 12, 2010 | 71.29 | 71.30 | 71.25 | 71.28 | 861,099 | -0.02(-0.02%) |
May 11, 2010 | 71.28 | 71.31 | 71.26 | 71.30 | 831,960 | +0.04(+0.06%) |
May 10, 2010 | 71.27 | 71.31 | 71.25 | 71.26 | 1,582,268 | -0.09(-0.13%) |
May 07, 2010 | 71.38 | 71.45 | 71.28 | 71.35 | 4,265,916 | -0.03(-0.04%) |
May 06, 2010 | 71.28 | 71.47 | 71.23 | 71.38 | 876 | +0.10(+0.14%) |
May 05, 2010 | 71.22 | 71.30 | 71.21 | 71.28 | 2,084,398 | +0.14(+0.20%) |
May 04, 2010 | 71.15 | 71.17 | 71.12 | 71.13 | 1,430,466 | +0.04(+0.06%) |
May 03, 2010 | 71.08 | 71.11 | 71.06 | 71.09 | 580,362 | -0.07(-0.10%) |
Apr 30, 2010 | 71.09 | 71.16 | 71.08 | 71.16 | 607,271 | +0.09(+0.12%) |
Apr 29, 2010 | 71.06 | 71.07 | 71.03 | 71.07 | 494,867 | +0.02(+0.02%) |
Apr 28, 2010 | 71.03 | 71.06 | 71.00 | 71.06 | 1,490,832 | -0.02(-0.02%) |
Apr 27, 2010 | 71.00 | 71.11 | 70.98 | 71.07 | 1,797,086 | +0.14(+0.19%) |
Apr 26, 2010 | 70.94 | 70.97 | 70.92 | 70.94 | 640,455 | +0.00(+0.00%) |
Apr 23, 2010 | 70.94 | 70.95 | 70.90 | 70.94 | 772,849 | -0.03(-0.04%) |
Apr 22, 2010 | 71.03 | 71.06 | 70.96 | 70.96 | 526,665 | -0.05(-0.07%) |
Apr 21, 2010 | 70.99 | 71.01 | 70.95 | 71.01 | 761,264 | +0.01(+0.01%) |
Apr 20, 2010 | 71.00 | 71.00 | 70.96 | 71.00 | 1,050,945 | +0.01(+0.01%) |
Apr 19, 2010 | 71.06 | 71.06 | 71.00 | 71.00 | 776,352 | -0.07(-0.10%) |
Apr 16, 2010 | 71.00 | 71.08 | 70.98 | 71.06 | 941,246 | +0.11(+0.16%) |
Apr 15, 2010 | 70.91 | 70.97 | 70.90 | 70.95 | 1,416,187 | +0.05(+0.07%) |
Apr 14, 2010 | 70.92 | 70.94 | 70.90 | 70.90 | 1,139,797 | +0.00(+0.00%) |
Apr 13, 2010 | 70.95 | 70.95 | 70.89 | 70.90 | 864,881 | -0.02(-0.02%) |
Apr 12, 2010 | 70.89 | 70.94 | 70.89 | 70.92 | 1,233,639 | +0.03(+0.05%) |
Apr 09, 2010 | 70.85 | 70.89 | 70.83 | 70.89 | 565,623 | +0.02(+0.02%) |
Apr 08, 2010 | 70.93 | 70.94 | 70.87 | 70.87 | 833,390 | -0.02(-0.02%) |
Apr 07, 2010 | 70.82 | 70.89 | 70.82 | 70.89 | 2,126,229 | +0.11(+0.16%) |
Apr 06, 2010 | 70.77 | 70.78 | 70.74 | 70.77 | 1,190,569 | +0.02(+0.02%) |
Apr 05, 2010 | 70.80 | 70.82 | 70.71 | 70.76 | 4,417,647 | -0.16(-0.23%) |