Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 62.63 | 62.63 | 62.56 | 62.63 | 592,456 | +0.05(+0.07%) |
Jun 29, 2010 | 62.56 | 62.63 | 62.54 | 62.59 | 802,967 | +0.08(+0.12%) |
Jun 25, 2010 | 62.51 | 62.51 | 62.43 | 62.51 | 384,850 | +0.06(+0.10%) |
Jun 24, 2010 | 62.48 | 62.49 | 62.40 | 62.45 | 458,215 | +0.00(+0.00%) |
Jun 23, 2010 | 62.39 | 62.45 | 62.36 | 62.45 | 512,484 | +0.09(+0.14%) |
Jun 22, 2010 | 62.32 | 62.38 | 62.28 | 62.36 | 419,249 | +0.08(+0.12%) |
Jun 21, 2010 | 62.21 | 62.29 | 62.19 | 62.29 | 622,353 | +0.02(+0.04%) |
Jun 18, 2010 | 62.26 | 62.29 | 62.22 | 62.26 | 482,258 | -0.05(-0.07%) |
Jun 17, 2010 | 62.25 | 62.33 | 62.22 | 62.31 | 616,730 | +0.11(+0.17%) |
Jun 16, 2010 | 62.20 | 62.20 | 62.13 | 62.20 | 488,740 | +0.04(+0.07%) |
Jun 15, 2010 | 62.21 | 62.21 | 62.12 | 62.16 | 990,872 | -0.04(-0.07%) |
Jun 14, 2010 | 62.17 | 62.20 | 62.11 | 62.20 | 431,252 | +0.01(+0.01%) |
Jun 11, 2010 | 62.09 | 62.21 | 62.09 | 62.19 | 425,452 | +0.08(+0.12%) |
Jun 10, 2010 | 62.17 | 62.18 | 62.10 | 62.12 | 1,070,962 | -0.11(-0.17%) |
Jun 09, 2010 | 62.17 | 62.22 | 62.16 | 62.22 | 934,494 | -0.01(-0.01%) |
Jun 08, 2010 | 62.25 | 62.26 | 62.19 | 62.23 | 1,239,124 | -0.03(-0.05%) |
Jun 07, 2010 | 62.26 | 62.26 | 62.17 | 62.26 | 933,251 | +0.04(+0.06%) |
Jun 04, 2010 | 62.22 | 62.22 | 62.09 | 62.22 | 448,723 | +0.23(+0.37%) |
Jun 03, 2010 | 62.06 | 62.09 | 61.99 | 61.99 | 741,009 | -0.10(-0.16%) |
Jun 02, 2010 | 62.07 | 62.13 | 62.05 | 62.09 | 411,137 | -0.04(-0.06%) |
Jun 01, 2010 | 62.10 | 62.13 | 62.04 | 62.13 | 388,776 | +0.12(+0.19%) |
May 28, 2010 | 62.01 | 62.16 | 61.97 | 62.01 | 494,556 | +0.05(+0.09%) |
May 27, 2010 | 61.92 | 61.97 | 61.89 | 61.96 | 744,695 | -0.11(-0.17%) |
May 26, 2010 | 62.08 | 62.09 | 61.96 | 62.07 | 523,097 | -0.07(-0.11%) |
May 25, 2010 | 62.15 | 62.22 | 62.11 | 62.14 | 754,997 | -0.04(-0.06%) |
May 24, 2010 | 62.20 | 62.20 | 62.12 | 62.17 | 619,309 | -0.01(-0.01%) |
May 21, 2010 | 62.27 | 62.27 | 62.10 | 62.18 | 848,698 | +0.08(+0.14%) |
May 20, 2010 | 62.19 | 62.20 | 62.10 | 62.10 | 729,816 | -0.07(-0.11%) |
May 19, 2010 | 62.08 | 62.19 | 62.08 | 62.17 | 558,304 | +0.02(+0.02%) |
May 18, 2010 | 62.05 | 62.15 | 62.01 | 62.15 | 894,131 | +0.12(+0.20%) |
May 17, 2010 | 62.05 | 62.10 | 61.96 | 62.03 | 588,339 | -0.01(-0.01%) |
May 14, 2010 | 62.03 | 62.04 | 61.97 | 62.03 | 362,948 | +0.08(+0.12%) |
May 13, 2010 | 61.93 | 61.96 | 61.84 | 61.96 | 647,289 | +0.05(+0.07%) |
May 12, 2010 | 61.93 | 61.93 | 61.87 | 61.91 | 339,890 | -0.02(-0.02%) |
May 11, 2010 | 61.87 | 61.97 | 61.87 | 61.93 | 771,284 | +0.05(+0.09%) |
May 10, 2010 | 61.91 | 61.94 | 61.87 | 61.87 | 560,816 | -0.12(-0.19%) |
May 07, 2010 | 61.89 | 62.07 | 61.86 | 61.99 | 833,561 | -0.06(-0.10%) |
May 06, 2010 | 61.92 | 62.50 | 61.85 | 62.05 | 636,375 | +0.11(+0.17%) |
May 05, 2010 | 61.87 | 61.95 | 61.83 | 61.94 | 439,104 | +0.14(+0.22%) |
May 04, 2010 | 61.83 | 61.83 | 61.77 | 61.80 | 559,162 | +0.06(+0.10%) |
May 03, 2010 | 61.77 | 61.83 | 61.69 | 61.74 | 442,878 | -0.02(-0.03%) |
Apr 30, 2010 | 61.75 | 61.79 | 61.70 | 61.76 | 394,190 | +0.05(+0.07%) |
Apr 29, 2010 | 61.68 | 61.72 | 61.58 | 61.72 | 762,185 | +0.05(+0.09%) |
Apr 28, 2010 | 61.68 | 61.72 | 61.58 | 61.66 | 525,647 | -0.06(-0.10%) |
Apr 27, 2010 | 61.63 | 61.74 | 61.57 | 61.72 | 617,627 | +0.16(+0.26%) |
Apr 26, 2010 | 61.58 | 61.60 | 61.52 | 61.56 | 355,633 | +0.00(+0.00%) |
Apr 23, 2010 | 61.51 | 61.58 | 61.51 | 61.56 | 461,789 | -0.05(-0.07%) |
Apr 22, 2010 | 61.66 | 61.71 | 61.58 | 61.61 | 465,845 | -0.05(-0.09%) |
Apr 21, 2010 | 61.62 | 61.67 | 61.59 | 61.66 | 677,013 | +0.03(+0.05%) |
Apr 20, 2010 | 61.63 | 61.64 | 61.59 | 61.63 | 799,290 | -0.01(-0.01%) |
Apr 19, 2010 | 61.69 | 61.69 | 61.61 | 61.64 | 581,768 | -0.05(-0.09%) |
Apr 16, 2010 | 61.61 | 61.72 | 61.55 | 61.69 | 480,211 | +0.18(+0.30%) |
Apr 15, 2010 | 61.48 | 61.55 | 61.46 | 61.51 | 467,998 | +0.02(+0.04%) |
Apr 14, 2010 | 61.45 | 61.53 | 61.45 | 61.48 | 421,404 | -0.01(-0.01%) |
Apr 13, 2010 | 61.49 | 61.51 | 61.43 | 61.49 | 553,645 | +0.04(+0.06%) |
Apr 12, 2010 | 61.38 | 61.48 | 61.38 | 61.45 | 457,829 | +0.03(+0.05%) |
Apr 09, 2010 | 61.40 | 61.42 | 61.33 | 61.42 | 468,200 | +0.04(+0.07%) |
Apr 08, 2010 | 61.41 | 61.45 | 61.35 | 61.38 | 492,215 | +0.05(+0.08%) |
Apr 07, 2010 | 61.26 | 61.38 | 61.25 | 61.33 | 1,094,762 | +0.11(+0.18%) |
Apr 06, 2010 | 61.23 | 61.26 | 61.18 | 61.22 | 947,417 | +0.02(+0.04%) |
Apr 05, 2010 | 61.32 | 61.35 | 61.18 | 61.20 | 2,185,329 | -0.25(-0.40%) |