Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 63.45 | 65.56 | 63.27 | 63.40 | 242 | -0.33(-0.52%) |
Jun 29, 2010 | 65.89 | 65.98 | 63.29 | 63.73 | 275,120 | -3.73(-5.54%) |
Jun 25, 2010 | 67.46 | 67.63 | 65.70 | 67.46 | 127,336 | +1.00(+1.51%) |
Jun 24, 2010 | 67.24 | 67.65 | 66.23 | 66.46 | 107,742 | -1.40(-2.07%) |
Jun 23, 2010 | 67.71 | 68.50 | 66.83 | 67.86 | 107,521 | -0.05(-0.07%) |
Jun 22, 2010 | 69.78 | 70.22 | 67.80 | 67.91 | 113,742 | -2.03(-2.90%) |
Jun 21, 2010 | 70.67 | 71.49 | 69.38 | 69.94 | 131,681 | +0.29(+0.41%) |
Jun 18, 2010 | 69.65 | 70.46 | 69.38 | 69.65 | 110,074 | -0.68(-0.97%) |
Jun 17, 2010 | 70.87 | 70.87 | 69.53 | 70.33 | 89,555 | -0.12(-0.17%) |
Jun 16, 2010 | 70.65 | 71.48 | 70.21 | 70.45 | 109,958 | -0.89(-1.24%) |
Jun 15, 2010 | 68.52 | 71.47 | 68.69 | 71.34 | 162,459 | +2.82(+4.12%) |
Jun 14, 2010 | 68.89 | 70.39 | 68.28 | 68.52 | 206,140 | +0.04(+0.06%) |
Jun 11, 2010 | 67.79 | 68.58 | 67.00 | 68.48 | 227,808 | -0.24(-0.34%) |
Jun 10, 2010 | 67.26 | 68.71 | 67.26 | 68.71 | 147,633 | +2.83(+4.29%) |
Jun 09, 2010 | 66.57 | 67.86 | 65.58 | 65.88 | 153,984 | -0.41(-0.62%) |
Jun 08, 2010 | 65.44 | 66.33 | 64.81 | 66.29 | 256,947 | +0.73(+1.12%) |
Jun 07, 2010 | 66.46 | 66.60 | 65.05 | 65.56 | 406,932 | -0.51(-0.76%) |
Jun 04, 2010 | 66.06 | 68.78 | 65.86 | 66.06 | 275,626 | -3.28(-4.73%) |
Jun 03, 2010 | 69.64 | 69.96 | 68.40 | 69.35 | 161,053 | +0.50(+0.72%) |
Jun 02, 2010 | 66.58 | 68.85 | 66.24 | 68.85 | 276,221 | +2.53(+3.82%) |
Jun 01, 2010 | 68.23 | 69.30 | 66.30 | 66.32 | 279,697 | -2.66(-3.85%) |
May 28, 2010 | 68.97 | 70.69 | 68.52 | 68.97 | 242,552 | -1.85(-2.62%) |
May 27, 2010 | 71.00 | 71.00 | 69.77 | 70.83 | 250,097 | +1.61(+2.33%) |
May 26, 2010 | 68.85 | 70.12 | 68.69 | 69.22 | 506,544 | +1.49(+2.20%) |
May 25, 2010 | 64.92 | 67.94 | 64.50 | 67.73 | 383,575 | +0.46(+0.69%) |
May 24, 2010 | 67.59 | 69.11 | 67.23 | 67.27 | 263,474 | -0.17(-0.26%) |
May 21, 2010 | 65.44 | 67.68 | 64.77 | 67.44 | 287,999 | +0.81(+1.22%) |
May 20, 2010 | 66.94 | 68.66 | 66.61 | 66.63 | 605,383 | -3.35(-4.79%) |
May 19, 2010 | 69.33 | 71.41 | 68.97 | 69.98 | 732,750 | +0.65(+0.94%) |
May 18, 2010 | 69.75 | 71.30 | 69.15 | 69.33 | 405,279 | +0.10(+0.14%) |
May 17, 2010 | 69.09 | 69.86 | 66.86 | 69.23 | 590,547 | +1.17(+1.71%) |
May 14, 2010 | 68.07 | 69.41 | 67.48 | 68.07 | 149,920 | -1.96(-2.80%) |
May 13, 2010 | 70.21 | 71.13 | 69.61 | 70.03 | 169,707 | -0.15(-0.21%) |
May 12, 2010 | 69.92 | 70.60 | 69.29 | 70.17 | 195,804 | +0.70(+1.00%) |
May 11, 2010 | 70.16 | 70.44 | 69.30 | 69.48 | 332,816 | +0.54(+0.78%) |
May 10, 2010 | 68.49 | 68.96 | 68.02 | 68.94 | 289,937 | +3.57(+5.46%) |
May 07, 2010 | 66.47 | 67.90 | 65.01 | 65.37 | 413,077 | -1.83(-2.72%) |
May 06, 2010 | 69.18 | 70.11 | 64.85 | 67.20 | 470,030 | -2.56(-3.67%) |
May 05, 2010 | 69.56 | 70.64 | 69.43 | 69.76 | 303,157 | -1.46(-2.05%) |
May 04, 2010 | 72.86 | 72.86 | 70.92 | 71.22 | 288,180 | -2.61(-3.54%) |
May 03, 2010 | 73.00 | 73.87 | 72.61 | 73.83 | 265,433 | +1.31(+1.81%) |
Apr 30, 2010 | 74.81 | 75.99 | 72.49 | 72.52 | 217,254 | -2.12(-2.85%) |
Apr 29, 2010 | 73.53 | 74.73 | 73.36 | 74.64 | 197,082 | +2.14(+2.95%) |
Apr 28, 2010 | 72.38 | 72.82 | 71.82 | 72.50 | 183,893 | +0.40(+0.56%) |
Apr 27, 2010 | 74.37 | 74.55 | 71.77 | 72.10 | 334,846 | -2.32(-3.11%) |
Apr 26, 2010 | 76.26 | 76.69 | 74.18 | 74.41 | 173,091 | -1.97(-2.58%) |
Apr 23, 2010 | 75.69 | 76.46 | 75.08 | 76.38 | 191,884 | +0.93(+1.23%) |
Apr 22, 2010 | 73.26 | 75.64 | 71.94 | 75.45 | 233,460 | +1.53(+2.07%) |
Apr 21, 2010 | 73.44 | 74.73 | 73.15 | 73.92 | 297,018 | +0.31(+0.43%) |
Apr 20, 2010 | 72.26 | 73.60 | 72.26 | 73.60 | 297,849 | +1.78(+2.49%) |
Apr 19, 2010 | 71.65 | 72.60 | 70.44 | 71.82 | 327,981 | -0.44(-0.61%) |
Apr 16, 2010 | 73.76 | 74.01 | 72.04 | 72.26 | 724,646 | -3.00(-3.98%) |
Apr 15, 2010 | 75.64 | 75.64 | 74.19 | 75.26 | 385,008 | -0.33(-0.44%) |
Apr 14, 2010 | 75.27 | 75.85 | 74.99 | 75.59 | 142,571 | +0.94(+1.26%) |
Apr 13, 2010 | 75.36 | 75.80 | 74.37 | 74.65 | 135,681 | -0.73(-0.97%) |
Apr 12, 2010 | 74.48 | 75.83 | 74.48 | 75.38 | 219,377 | +1.27(+1.72%) |
Apr 09, 2010 | 72.95 | 74.67 | 72.67 | 74.11 | 249,832 | +1.49(+2.05%) |
Apr 08, 2010 | 72.06 | 72.74 | 71.43 | 72.62 | 147,888 | +0.11(+0.16%) |
Apr 07, 2010 | 72.07 | 72.96 | 71.84 | 72.51 | 219,771 | +0.13(+0.18%) |
Apr 06, 2010 | 73.27 | 74.30 | 71.38 | 72.38 | 700,847 | -2.93(-3.88%) |
Apr 05, 2010 | 73.86 | 75.46 | 73.78 | 75.30 | 218,798 | +1.88(+2.56%) |