Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.66 | 61.91 | 60.66 | 61.01 | 1,342,777 | -0.04(-0.07%) |
Jun 29, 2010 | 61.72 | 61.91 | 60.62 | 61.05 | 1,238,860 | -1.52(-2.43%) |
Jun 25, 2010 | 61.97 | 63.20 | 61.47 | 62.57 | 1,222,593 | +0.78(+1.26%) |
Jun 24, 2010 | 61.92 | 62.30 | 61.50 | 61.79 | 838,460 | -0.21(-0.34%) |
Jun 23, 2010 | 62.50 | 63.26 | 61.96 | 62.00 | 1,368,083 | -0.35(-0.56%) |
Jun 22, 2010 | 63.89 | 64.00 | 62.29 | 62.35 | 929,070 | -1.88(-2.93%) |
Jun 21, 2010 | 64.00 | 64.86 | 63.93 | 64.23 | 738,858 | +0.57(+0.90%) |
Jun 18, 2010 | 64.55 | 64.61 | 63.66 | 63.66 | 3,288,608 | -0.55(-0.86%) |
Jun 17, 2010 | 63.50 | 64.21 | 63.14 | 64.21 | 1,465,114 | +0.63(+0.99%) |
Jun 16, 2010 | 63.02 | 63.95 | 62.89 | 63.58 | 1,008,324 | +0.38(+0.60%) |
Jun 15, 2010 | 61.90 | 63.20 | 61.90 | 63.20 | 1,073,176 | +1.17(+1.89%) |
Jun 14, 2010 | 62.50 | 63.09 | 61.92 | 62.03 | 677,391 | -0.24(-0.39%) |
Jun 11, 2010 | 61.01 | 62.35 | 60.99 | 62.27 | 679,279 | +0.51(+0.83%) |
Jun 10, 2010 | 59.70 | 61.76 | 59.70 | 61.76 | 1,107,512 | +2.32(+3.90%) |
Jun 09, 2010 | 59.56 | 60.75 | 59.39 | 59.44 | 1,013,276 | +0.15(+0.25%) |
Jun 08, 2010 | 59.15 | 59.76 | 58.23 | 59.29 | 739,097 | +0.28(+0.47%) |
Jun 07, 2010 | 59.15 | 60.26 | 58.83 | 59.01 | 1,253,010 | -0.98(-1.63%) |
Jun 04, 2010 | 60.86 | 61.18 | 59.91 | 59.99 | 947,204 | -1.59(-2.58%) |
Jun 03, 2010 | 61.54 | 62.00 | 60.91 | 61.58 | 725,622 | +0.42(+0.69%) |
Jun 02, 2010 | 60.71 | 61.24 | 59.81 | 61.16 | 878,964 | +0.54(+0.89%) |
Jun 01, 2010 | 61.31 | 61.72 | 59.69 | 60.62 | 1,555,172 | -0.98(-1.59%) |
May 31, 2010 | 60.93 | 61.95 | 60.59 | 61.60 | 359,788 | +1.20(+1.99%) |
May 28, 2010 | 61.00 | 61.76 | 60.30 | 60.40 | 716,848 | -0.42(-0.69%) |
May 27, 2010 | 60.97 | 61.50 | 60.30 | 60.82 | 948,748 | +0.12(+0.20%) |
May 26, 2010 | 60.57 | 61.60 | 59.94 | 60.70 | 1,531,596 | +0.62(+1.03%) |
May 25, 2010 | 58.74 | 60.08 | 58.51 | 60.08 | 1,232,420 | +0.48(+0.81%) |
May 21, 2010 | 57.36 | 60.09 | 57.12 | 59.60 | 1,132,219 | +0.76(+1.29%) |
May 20, 2010 | 59.00 | 59.80 | 58.36 | 58.84 | 1,221,256 | -1.26(-2.10%) |
May 19, 2010 | 60.00 | 60.89 | 59.68 | 60.10 | 995,549 | -0.48(-0.79%) |
May 18, 2010 | 61.57 | 61.99 | 60.48 | 60.58 | 738,377 | -0.15(-0.25%) |
May 17, 2010 | 61.28 | 61.51 | 59.64 | 60.73 | 1,087,398 | -0.55(-0.90%) |
May 14, 2010 | 61.94 | 61.94 | 60.55 | 61.28 | 757,950 | -0.67(-1.08%) |
May 13, 2010 | 62.44 | 62.52 | 61.50 | 61.95 | 793,148 | -0.48(-0.77%) |
May 12, 2010 | 61.12 | 62.50 | 60.78 | 62.43 | 966,858 | +1.73(+2.85%) |
May 11, 2010 | 59.97 | 61.15 | 60.58 | 60.70 | 998,768 | -0.03(-0.05%) |
May 10, 2010 | 59.69 | 60.85 | 60.00 | 60.73 | 1,376,308 | +2.57(+4.42%) |
May 07, 2010 | 58.19 | 58.90 | 57.51 | 58.16 | 2,214,545 | -0.94(-1.59%) |
May 06, 2010 | 58.65 | 59.45 | 56.80 | 59.10 | 1,776,967 | +0.03(+0.05%) |
May 05, 2010 | 59.64 | 59.90 | 58.94 | 59.07 | 1,226,082 | -1.06(-1.76%) |
May 04, 2010 | 60.98 | 60.99 | 59.72 | 60.13 | 1,249,866 | -1.13(-1.84%) |
May 03, 2010 | 61.00 | 61.94 | 60.98 | 61.26 | 799,449 | +0.47(+0.77%) |
Apr 30, 2010 | 62.23 | 62.78 | 60.71 | 60.79 | 1,104,342 | -1.60(-2.56%) |
Apr 29, 2010 | 61.42 | 62.70 | 61.37 | 62.39 | 1,105,780 | +1.30(+2.13%) |
Apr 28, 2010 | 61.75 | 62.15 | 60.87 | 61.09 | 1,958,445 | -1.12(-1.80%) |
Apr 27, 2010 | 62.91 | 62.91 | 61.72 | 62.21 | 1,440,040 | -1.51(-2.37%) |
Apr 26, 2010 | 62.82 | 63.81 | 62.80 | 63.72 | 663,536 | +0.77(+1.22%) |
Apr 23, 2010 | 62.75 | 63.34 | 62.61 | 62.95 | 851,825 | +0.40(+0.64%) |
Apr 22, 2010 | 62.00 | 62.67 | 61.71 | 62.55 | 1,013,761 | -0.10(-0.16%) |
Apr 21, 2010 | 63.01 | 63.26 | 62.41 | 62.65 | 1,064,460 | -0.34(-0.54%) |
Apr 20, 2010 | 62.98 | 63.84 | 62.59 | 62.99 | 1,070,462 | +0.42(+0.67%) |
Apr 19, 2010 | 62.39 | 62.72 | 61.92 | 62.57 | 743,862 | -0.14(-0.22%) |
Apr 16, 2010 | 63.48 | 63.48 | 62.52 | 62.71 | 866,064 | -0.82(-1.29%) |
Apr 15, 2010 | 62.37 | 63.69 | 62.07 | 63.53 | 1,143,348 | +1.12(+1.79%) |
Apr 14, 2010 | 61.94 | 62.55 | 61.93 | 62.41 | 910,272 | +0.71(+1.15%) |
Apr 13, 2010 | 60.34 | 62.00 | 60.31 | 61.70 | 974,982 | +0.94(+1.55%) |
Apr 12, 2010 | 61.00 | 61.14 | 60.47 | 60.76 | 503,646 | -0.41(-0.67%) |
Apr 09, 2010 | 61.79 | 61.80 | 60.91 | 61.17 | 535,690 | -0.50(-0.81%) |
Apr 08, 2010 | 60.98 | 61.81 | 60.59 | 61.67 | 1,102,851 | +0.80(+1.31%) |
Apr 07, 2010 | 61.02 | 61.32 | 60.30 | 60.87 | 736,286 | -0.61(-0.99%) |
Apr 06, 2010 | 61.74 | 61.86 | 61.22 | 61.48 | 808,205 | -0.62(-1.00%) |
Apr 05, 2010 | 61.64 | 62.55 | 61.58 | 62.10 | 454,022 | +0.38(+0.62%) |