Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 69.10 | 70.52 | 67.72 | 68.57 | 2,086,161 | -0.52(-0.75%) |
Jun 29, 2010 | 71.46 | 71.97 | 68.83 | 69.09 | 1,852,521 | -2.80(-3.89%) |
Jun 25, 2010 | 72.02 | 72.30 | 70.10 | 71.89 | 1,412,086 | -0.09(-0.13%) |
Jun 24, 2010 | 74.08 | 74.09 | 71.53 | 71.98 | 1,479,720 | -2.38(-3.20%) |
Jun 23, 2010 | 72.66 | 75.24 | 72.32 | 74.36 | 1,380,843 | +1.19(+1.63%) |
Jun 22, 2010 | 74.44 | 76.00 | 73.03 | 73.17 | 1,478,659 | -1.05(-1.41%) |
Jun 21, 2010 | 74.99 | 77.10 | 73.80 | 74.22 | 1,871,231 | +0.41(+0.56%) |
Jun 18, 2010 | 73.36 | 74.62 | 72.94 | 73.81 | 1,591,163 | +0.39(+0.53%) |
Jun 17, 2010 | 75.28 | 75.93 | 72.77 | 73.42 | 1,614,793 | -1.27(-1.70%) |
Jun 16, 2010 | 72.10 | 75.24 | 72.01 | 74.69 | 2,505,883 | +1.72(+2.36%) |
Jun 15, 2010 | 71.41 | 73.29 | 70.88 | 72.97 | 1,041,600 | +2.50(+3.55%) |
Jun 14, 2010 | 71.00 | 71.83 | 70.01 | 70.47 | 1,237,520 | +0.52(+0.74%) |
Jun 11, 2010 | 67.16 | 69.95 | 66.92 | 69.95 | 1,348,621 | +1.85(+2.72%) |
Jun 10, 2010 | 68.27 | 68.99 | 66.79 | 68.10 | 899,194 | +1.29(+1.93%) |
Jun 09, 2010 | 66.66 | 68.42 | 64.39 | 66.81 | 2,703,454 | -0.02(-0.03%) |
Jun 08, 2010 | 67.32 | 68.00 | 65.00 | 66.83 | 1,851,029 | -0.22(-0.33%) |
Jun 07, 2010 | 69.01 | 70.38 | 66.82 | 67.05 | 1,552,906 | -1.96(-2.84%) |
Jun 04, 2010 | 70.19 | 71.39 | 68.64 | 69.01 | 1,807,314 | -2.95(-4.10%) |
Jun 03, 2010 | 70.22 | 72.12 | 69.90 | 71.96 | 1,966,510 | +2.68(+3.87%) |
Jun 02, 2010 | 68.46 | 69.41 | 67.60 | 69.28 | 1,437,606 | +1.52(+2.24%) |
Jun 01, 2010 | 70.02 | 70.55 | 67.65 | 67.76 | 1,666,157 | -2.57(-3.65%) |
May 28, 2010 | 73.22 | 72.59 | 69.87 | 70.33 | 2,248,056 | -2.89(-3.95%) |
May 27, 2010 | 70.39 | 73.24 | 70.39 | 73.22 | 2,077,093 | +4.53(+6.59%) |
May 26, 2010 | 69.72 | 71.62 | 68.54 | 68.69 | 5,028,101 | +0.10(+0.15%) |
May 25, 2010 | 65.38 | 68.62 | 63.31 | 68.59 | 2,241,933 | +1.27(+1.89%) |
May 24, 2010 | 66.91 | 68.46 | 66.53 | 67.32 | 1,354,259 | +0.42(+0.63%) |
May 21, 2010 | 64.08 | 67.54 | 62.99 | 66.90 | 2,229,605 | +2.17(+3.35%) |
May 20, 2010 | 64.43 | 66.81 | 64.10 | 64.73 | 1,941,301 | -3.92(-5.71%) |
May 19, 2010 | 68.50 | 69.61 | 67.05 | 68.65 | 886,657 | -0.22(-0.32%) |
May 18, 2010 | 70.57 | 71.14 | 68.40 | 68.87 | 901,519 | -0.74(-1.06%) |
May 17, 2010 | 70.03 | 71.40 | 67.83 | 69.61 | 1,418,032 | -0.39(-0.56%) |
May 14, 2010 | 69.59 | 70.33 | 68.59 | 70.00 | 1,222,482 | -0.69(-0.98%) |
May 13, 2010 | 72.39 | 74.00 | 70.34 | 70.69 | 1,507,942 | -2.16(-2.96%) |
May 12, 2010 | 70.23 | 73.15 | 70.09 | 72.85 | 1,676,483 | +3.06(+4.38%) |
May 11, 2010 | 70.76 | 70.99 | 67.53 | 69.79 | 1,738,006 | +1.22(+1.78%) |
May 10, 2010 | 67.77 | 68.57 | 66.00 | 68.57 | 1,694,161 | +5.24(+8.27%) |
May 07, 2010 | 64.98 | 65.73 | 60.72 | 63.33 | 2,383,501 | -2.41(-3.67%) |
May 06, 2010 | 68.93 | 69.69 | 60.50 | 65.74 | 2,280,467 | -3.49(-5.04%) |
May 05, 2010 | 68.52 | 69.96 | 67.59 | 69.23 | 1,461,308 | -0.10(-0.14%) |
May 04, 2010 | 69.54 | 70.25 | 68.95 | 69.33 | 1,224,395 | -1.75(-2.46%) |
May 03, 2010 | 67.33 | 71.21 | 67.33 | 71.08 | 1,599,790 | +2.65(+3.87%) |
Apr 30, 2010 | 70.63 | 71.30 | 68.40 | 68.43 | 1,500,264 | -1.96(-2.78%) |
Apr 29, 2010 | 70.36 | 71.52 | 69.29 | 70.39 | 1,297,745 | +0.82(+1.18%) |
Apr 28, 2010 | 70.10 | 70.38 | 68.48 | 69.57 | 740,933 | -0.04(-0.06%) |
Apr 27, 2010 | 70.00 | 70.84 | 68.47 | 69.61 | 1,506,611 | -0.80(-1.14%) |
Apr 26, 2010 | 71.30 | 71.92 | 70.26 | 70.41 | 886,550 | -0.87(-1.22%) |
Apr 23, 2010 | 71.67 | 72.60 | 70.60 | 71.28 | 1,719,509 | -0.51(-0.71%) |
Apr 22, 2010 | 65.17 | 71.80 | 65.02 | 71.79 | 4,294,356 | +4.83(+7.21%) |
Apr 21, 2010 | 65.84 | 67.28 | 65.60 | 66.96 | 1,736,852 | +1.00(+1.52%) |
Apr 20, 2010 | 66.01 | 66.65 | 65.51 | 65.96 | 1,046,684 | +0.20(+0.30%) |
Apr 19, 2010 | 66.37 | 66.67 | 64.00 | 65.76 | 1,249,687 | -0.49(-0.74%) |
Apr 16, 2010 | 66.90 | 67.25 | 65.38 | 66.25 | 916,583 | -0.88(-1.31%) |
Apr 15, 2010 | 67.40 | 67.77 | 66.31 | 67.13 | 927,575 | -0.21(-0.31%) |
Apr 14, 2010 | 65.31 | 67.69 | 65.31 | 67.34 | 1,378,574 | +2.13(+3.27%) |
Apr 13, 2010 | 64.07 | 65.45 | 63.87 | 65.21 | 1,593,028 | +1.22(+1.91%) |
Apr 12, 2010 | 64.93 | 65.17 | 63.68 | 63.99 | 977,106 | -0.77(-1.19%) |
Apr 09, 2010 | 63.86 | 64.92 | 63.48 | 64.76 | 764,547 | +0.84(+1.31%) |
Apr 08, 2010 | 64.11 | 64.36 | 62.25 | 63.92 | 1,276,552 | -0.64(-0.99%) |
Apr 07, 2010 | 65.29 | 65.53 | 63.96 | 64.56 | 834,542 | -0.56(-0.86%) |
Apr 06, 2010 | 65.26 | 65.40 | 63.95 | 65.12 | 1,144,988 | -0.17(-0.26%) |
Apr 05, 2010 | 62.70 | 65.69 | 62.70 | 65.29 | 1,241,611 | +3.15(+5.07%) |