Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 58.12 | 59.86 | 57.47 | 57.99 | 497,544 | +0.03(+0.05%) |
Jun 29, 2010 | 56.76 | 58.03 | 56.34 | 57.96 | 516,550 | +0.63(+1.10%) |
Jun 25, 2010 | 56.41 | 57.66 | 55.82 | 57.33 | 925,716 | +0.97(+1.72%) |
Jun 24, 2010 | 56.47 | 57.11 | 55.82 | 56.36 | 176,888 | -0.46(-0.81%) |
Jun 23, 2010 | 57.82 | 58.02 | 56.55 | 56.82 | 260,148 | -1.23(-2.12%) |
Jun 22, 2010 | 57.48 | 58.54 | 57.22 | 58.05 | 285,240 | +0.91(+1.59%) |
Jun 21, 2010 | 58.49 | 59.45 | 56.89 | 57.14 | 145,395 | -0.72(-1.24%) |
Jun 18, 2010 | 58.59 | 58.75 | 57.47 | 57.86 | 397,971 | -0.37(-0.64%) |
Jun 17, 2010 | 59.17 | 59.17 | 58.04 | 58.23 | 250,626 | -0.45(-0.77%) |
Jun 16, 2010 | 58.67 | 59.46 | 58.37 | 58.68 | 306,372 | -0.51(-0.86%) |
Jun 15, 2010 | 57.80 | 59.50 | 57.52 | 59.19 | 285,172 | +1.27(+2.19%) |
Jun 14, 2010 | 58.38 | 58.81 | 57.79 | 57.92 | 209,372 | -0.14(-0.24%) |
Jun 11, 2010 | 57.86 | 58.44 | 57.07 | 58.06 | 228,963 | -0.07(-0.12%) |
Jun 10, 2010 | 56.86 | 58.71 | 56.86 | 58.13 | 404,233 | +1.93(+3.43%) |
Jun 09, 2010 | 55.85 | 57.04 | 55.56 | 56.20 | 644,796 | +1.50(+2.74%) |
Jun 08, 2010 | 55.26 | 55.26 | 53.86 | 54.70 | 355,983 | -0.30(-0.55%) |
Jun 07, 2010 | 56.31 | 56.79 | 54.86 | 55.00 | 259,639 | -1.28(-2.28%) |
Jun 04, 2010 | 57.93 | 58.57 | 56.06 | 56.28 | 415,334 | -2.89(-4.88%) |
Jun 03, 2010 | 58.07 | 59.50 | 58.07 | 59.17 | 281,872 | +0.55(+0.94%) |
Jun 02, 2010 | 56.91 | 58.62 | 56.60 | 58.62 | 303,745 | +1.86(+3.28%) |
Jun 01, 2010 | 58.35 | 58.81 | 56.70 | 56.76 | 673,646 | -2.28(-3.86%) |
May 28, 2010 | 60.73 | 59.83 | 56.00 | 59.04 | 1,620,888 | -1.69(-2.78%) |
May 27, 2010 | 59.57 | 60.81 | 59.05 | 60.73 | 441,982 | +2.46(+4.22%) |
May 26, 2010 | 59.01 | 60.00 | 57.85 | 58.27 | 373,019 | -0.42(-0.72%) |
May 25, 2010 | 57.00 | 58.90 | 56.80 | 58.69 | 536,177 | +0.47(+0.81%) |
May 24, 2010 | 57.71 | 58.94 | 57.38 | 58.22 | 211,544 | +0.30(+0.52%) |
May 21, 2010 | 57.50 | 58.68 | 57.38 | 57.92 | 452,326 | -0.28(-0.48%) |
May 20, 2010 | 58.33 | 60.22 | 58.20 | 58.20 | 429,575 | -2.81(-4.61%) |
May 19, 2010 | 60.43 | 61.60 | 60.01 | 61.01 | 125,285 | +0.04(+0.07%) |
May 18, 2010 | 62.78 | 63.30 | 60.59 | 60.97 | 184,917 | -1.46(-2.34%) |
May 17, 2010 | 61.75 | 62.56 | 60.51 | 62.43 | 155,396 | +1.12(+1.83%) |
May 14, 2010 | 62.49 | 62.68 | 60.47 | 61.31 | 117,153 | -1.43(-2.28%) |
May 13, 2010 | 62.83 | 63.47 | 62.21 | 62.74 | 179,324 | -0.36(-0.57%) |
May 12, 2010 | 61.28 | 63.52 | 61.28 | 63.10 | 222,830 | +1.77(+2.89%) |
May 11, 2010 | 61.67 | 62.42 | 60.02 | 61.33 | 207,745 | +0.16(+0.26%) |
May 10, 2010 | 60.73 | 61.76 | 60.30 | 61.17 | 262,217 | +2.42(+4.12%) |
May 07, 2010 | 59.30 | 60.45 | 58.11 | 58.75 | 445,476 | -0.80(-1.34%) |
May 06, 2010 | 61.13 | 62.00 | 56.38 | 59.55 | 370,779 | -1.96(-3.19%) |
May 05, 2010 | 62.28 | 62.77 | 61.38 | 61.51 | 453,728 | -1.45(-2.30%) |
May 04, 2010 | 64.72 | 64.72 | 62.64 | 62.96 | 221,980 | -2.57(-3.92%) |
May 03, 2010 | 64.45 | 66.07 | 64.01 | 65.53 | 159,018 | +1.52(+2.37%) |
Apr 30, 2010 | 66.19 | 66.37 | 64.01 | 64.01 | 376,475 | -2.00(-3.03%) |
Apr 29, 2010 | 65.24 | 66.22 | 63.91 | 66.01 | 296,908 | +0.98(+1.51%) |
Apr 28, 2010 | 67.47 | 67.47 | 64.64 | 65.03 | 331,857 | -1.90(-2.84%) |
Apr 27, 2010 | 66.81 | 68.89 | 66.52 | 66.93 | 438,684 | -0.08(-0.12%) |
Apr 26, 2010 | 67.36 | 68.00 | 66.06 | 67.01 | 330,467 | -0.60(-0.89%) |
Apr 23, 2010 | 65.94 | 67.85 | 65.82 | 67.61 | 417,636 | +1.48(+2.24%) |
Apr 22, 2010 | 64.07 | 66.14 | 63.39 | 66.13 | 331,542 | +1.27(+1.96%) |
Apr 21, 2010 | 64.93 | 64.97 | 64.14 | 64.86 | 176,967 | -0.29(-0.45%) |
Apr 20, 2010 | 64.06 | 65.15 | 62.90 | 65.15 | 182,833 | +1.26(+1.97%) |
Apr 19, 2010 | 64.69 | 64.73 | 63.21 | 63.89 | 196,721 | -0.84(-1.30%) |
Apr 16, 2010 | 65.21 | 65.95 | 64.50 | 64.73 | 202,610 | -0.51(-0.78%) |
Apr 15, 2010 | 65.50 | 65.59 | 64.43 | 65.24 | 201,192 | -0.51(-0.78%) |
Apr 14, 2010 | 65.52 | 65.94 | 65.43 | 65.75 | 252,459 | +0.24(+0.37%) |
Apr 13, 2010 | 65.31 | 65.75 | 65.00 | 65.51 | 285,699 | -0.07(-0.11%) |
Apr 12, 2010 | 64.70 | 65.87 | 64.55 | 65.58 | 469,550 | +0.88(+1.36%) |
Apr 09, 2010 | 62.38 | 65.21 | 62.38 | 64.70 | 663,114 | +2.22(+3.55%) |
Apr 08, 2010 | 62.31 | 63.35 | 62.04 | 62.48 | 425,402 | +0.15(+0.24%) |
Apr 07, 2010 | 61.13 | 62.39 | 61.01 | 62.33 | 244,880 | +0.96(+1.56%) |
Apr 06, 2010 | 61.44 | 61.85 | 60.99 | 61.37 | 141,546 | -0.16(-0.26%) |
Apr 05, 2010 | 61.18 | 61.99 | 60.90 | 61.53 | 189,406 | +0.46(+0.75%) |