Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 75.55 | 75.61 | 75.44 | 75.54 | 889,056 | -0.06(-0.07%) |
Jun 29, 2010 | 75.49 | 75.60 | 75.42 | 75.59 | 866,737 | +0.24(+0.32%) |
Jun 25, 2010 | 75.35 | 75.40 | 75.09 | 75.35 | 712,241 | +0.26(+0.35%) |
Jun 24, 2010 | 75.31 | 75.40 | 75.07 | 75.09 | 935,000 | -0.21(-0.28%) |
Jun 23, 2010 | 75.29 | 75.41 | 75.15 | 75.30 | 852,498 | +0.01(+0.02%) |
Jun 22, 2010 | 75.14 | 75.40 | 75.05 | 75.29 | 825,887 | +0.18(+0.24%) |
Jun 21, 2010 | 74.77 | 75.16 | 74.72 | 75.11 | 1,155,095 | +0.04(+0.06%) |
Jun 18, 2010 | 75.07 | 75.16 | 75.01 | 75.07 | 779,790 | -0.13(-0.17%) |
Jun 17, 2010 | 74.90 | 75.25 | 74.89 | 75.20 | 1,068,374 | +0.36(+0.48%) |
Jun 16, 2010 | 74.72 | 74.84 | 74.65 | 74.84 | 1,012,152 | +0.23(+0.31%) |
Jun 15, 2010 | 74.70 | 74.77 | 74.48 | 74.60 | 902,299 | -0.10(-0.13%) |
Jun 14, 2010 | 74.43 | 74.70 | 74.29 | 74.70 | 1,017,544 | +0.00(+0.00%) |
Jun 11, 2010 | 74.48 | 74.72 | 74.38 | 74.70 | 838,863 | +0.43(+0.58%) |
Jun 10, 2010 | 74.54 | 74.63 | 74.24 | 74.27 | 1,546,091 | -0.55(-0.74%) |
Jun 09, 2010 | 74.55 | 74.82 | 74.55 | 74.82 | 887,094 | +0.08(+0.10%) |
Jun 08, 2010 | 74.77 | 74.89 | 74.69 | 74.75 | 1,158,227 | -0.19(-0.25%) |
Jun 07, 2010 | 74.78 | 74.98 | 74.69 | 74.94 | 887,405 | +0.06(+0.08%) |
Jun 04, 2010 | 74.87 | 74.89 | 74.61 | 74.87 | 3,142,138 | +0.47(+0.64%) |
Jun 03, 2010 | 74.36 | 74.57 | 74.26 | 74.40 | 884,559 | +0.04(+0.05%) |
Jun 02, 2010 | 74.53 | 74.60 | 74.27 | 74.36 | 770,812 | -0.08(-0.10%) |
Jun 01, 2010 | 74.73 | 74.73 | 74.33 | 74.44 | 367 | -0.14(-0.19%) |
May 28, 2010 | 74.58 | 74.62 | 74.25 | 74.58 | 779,665 | +0.41(+0.56%) |
May 27, 2010 | 74.24 | 74.37 | 74.07 | 74.17 | 1,080,481 | -0.27(-0.37%) |
May 26, 2010 | 74.34 | 74.47 | 74.19 | 74.44 | 1,437,470 | +0.14(+0.19%) |
May 25, 2010 | 74.51 | 74.62 | 74.25 | 74.30 | 1,320,244 | -0.25(-0.33%) |
May 24, 2010 | 74.62 | 74.73 | 74.46 | 74.55 | 1,039,075 | -0.08(-0.10%) |
May 21, 2010 | 74.56 | 74.67 | 74.20 | 74.62 | 2,216,192 | +0.05(+0.06%) |
May 20, 2010 | 74.53 | 74.59 | 73.99 | 74.58 | 2,905,623 | -0.01(-0.01%) |
May 19, 2010 | 74.96 | 75.17 | 74.49 | 74.58 | 2,500,282 | -0.48(-0.64%) |
May 18, 2010 | 74.81 | 75.17 | 74.71 | 75.06 | 1,160,042 | +0.39(+0.52%) |
May 17, 2010 | 74.92 | 75.07 | 74.63 | 74.67 | 1,465,763 | -0.26(-0.35%) |
May 14, 2010 | 74.93 | 75.13 | 74.82 | 74.93 | 1,485,370 | +0.22(+0.29%) |
May 13, 2010 | 74.85 | 74.93 | 74.50 | 74.72 | 1,411,278 | +0.06(+0.08%) |
May 12, 2010 | 74.49 | 74.68 | 74.44 | 74.65 | 1,413,215 | +0.09(+0.12%) |
May 11, 2010 | 74.49 | 74.61 | 74.38 | 74.56 | 1,250 | +0.14(+0.19%) |
May 10, 2010 | 74.47 | 74.54 | 74.39 | 74.42 | 1,263,206 | -0.21(-0.28%) |
May 07, 2010 | 74.65 | 75.14 | 74.44 | 74.63 | 2,445,411 | -0.16(-0.22%) |
May 06, 2010 | 74.59 | 75.68 | 74.42 | 74.79 | 142 | +0.28(+0.38%) |
May 05, 2010 | 74.38 | 74.54 | 74.30 | 74.51 | 2,047,001 | +0.09(+0.12%) |
May 04, 2010 | 74.53 | 74.58 | 74.38 | 74.42 | 3,972,934 | +0.11(+0.15%) |
May 03, 2010 | 74.36 | 74.36 | 74.24 | 74.31 | 1,140,056 | -0.13(-0.18%) |
Apr 30, 2010 | 74.31 | 74.50 | 74.22 | 74.44 | 1,894,195 | +0.24(+0.32%) |
Apr 29, 2010 | 73.96 | 74.26 | 73.93 | 74.20 | 1,181,144 | +0.39(+0.52%) |
Apr 28, 2010 | 73.81 | 73.90 | 73.66 | 73.82 | 1,282,665 | -0.15(-0.20%) |
Apr 27, 2010 | 73.76 | 74.12 | 73.67 | 73.96 | 1,618,849 | +0.43(+0.58%) |
Apr 26, 2010 | 73.64 | 73.70 | 73.42 | 73.53 | 1,602,805 | +0.06(+0.09%) |
Apr 23, 2010 | 73.39 | 73.52 | 73.30 | 73.47 | 1,292,826 | +0.01(+0.01%) |
Apr 22, 2010 | 73.75 | 73.77 | 73.41 | 73.46 | 1,429,945 | -0.21(-0.29%) |
Apr 21, 2010 | 73.53 | 73.70 | 73.49 | 73.67 | 1,204,279 | +0.22(+0.31%) |
Apr 20, 2010 | 73.27 | 73.45 | 73.23 | 73.45 | 954,345 | +0.18(+0.24%) |
Apr 19, 2010 | 73.43 | 73.46 | 73.25 | 73.27 | 1,118,086 | -0.18(-0.24%) |
Apr 16, 2010 | 73.39 | 73.57 | 73.27 | 73.45 | 1,612,192 | +0.17(+0.23%) |
Apr 15, 2010 | 73.01 | 73.34 | 73.01 | 73.28 | 1,347,884 | +0.21(+0.29%) |
Apr 14, 2010 | 73.16 | 73.19 | 72.98 | 73.07 | 919,723 | -0.09(-0.12%) |
Apr 13, 2010 | 73.26 | 73.27 | 73.04 | 73.16 | 961,023 | +0.06(+0.09%) |
Apr 12, 2010 | 73.01 | 73.14 | 72.97 | 73.10 | 1,214,472 | +0.20(+0.28%) |
Apr 09, 2010 | 72.78 | 72.95 | 72.68 | 72.90 | 968,257 | +0.08(+0.11%) |
Apr 08, 2010 | 72.97 | 73.02 | 72.77 | 72.82 | 2,383,191 | -0.07(-0.10%) |
Apr 07, 2010 | 72.40 | 72.95 | 72.38 | 72.89 | 1,967,443 | +0.51(+0.71%) |
Apr 06, 2010 | 72.29 | 72.38 | 72.22 | 72.38 | 1,484,028 | +0.29(+0.40%) |
Apr 05, 2010 | 72.16 | 72.22 | 71.79 | 72.09 | 2,662,344 | -0.51(-0.71%) |