Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.99 | 62.15 | 59.66 | 60.03 | 2,592,047 | -0.85(-1.40%) |
Jun 29, 2010 | 62.99 | 63.21 | 60.26 | 60.88 | 2,729,478 | -4.18(-6.42%) |
Jun 25, 2010 | 64.61 | 65.88 | 63.00 | 65.06 | 2,641,860 | +0.46(+0.71%) |
Jun 24, 2010 | 66.64 | 66.64 | 64.16 | 64.60 | 1,950,935 | -1.96(-2.94%) |
Jun 23, 2010 | 66.57 | 67.82 | 65.02 | 66.56 | 2,105,636 | +0.17(+0.26%) |
Jun 22, 2010 | 68.13 | 68.94 | 66.10 | 66.39 | 2,508,754 | -1.39(-2.05%) |
Jun 21, 2010 | 70.66 | 71.34 | 67.01 | 67.78 | 2,427,288 | -1.43(-2.07%) |
Jun 18, 2010 | 69.06 | 69.85 | 68.65 | 69.21 | 2,328,070 | +0.28(+0.41%) |
Jun 17, 2010 | 70.24 | 70.41 | 68.16 | 68.93 | 2,691,403 | -0.48(-0.69%) |
Jun 16, 2010 | 69.12 | 70.73 | 68.22 | 69.41 | 3,069,987 | -0.42(-0.60%) |
Jun 15, 2010 | 66.85 | 70.02 | 66.44 | 69.83 | 4,701,978 | +3.58(+5.40%) |
Jun 14, 2010 | 65.40 | 68.09 | 65.32 | 66.25 | 3,809,080 | +1.97(+3.06%) |
Jun 11, 2010 | 61.94 | 65.00 | 61.76 | 64.28 | 3,096,742 | +1.52(+2.42%) |
Jun 10, 2010 | 61.53 | 63.00 | 61.19 | 62.76 | 2,567,269 | +2.52(+4.18%) |
Jun 09, 2010 | 62.42 | 63.79 | 59.96 | 60.24 | 2,554,060 | -1.22(-1.99%) |
Jun 08, 2010 | 61.06 | 62.06 | 59.02 | 61.46 | 3,736,089 | +1.05(+1.74%) |
Jun 07, 2010 | 64.75 | 65.34 | 60.16 | 60.41 | 3,520,939 | -4.13(-6.40%) |
Jun 04, 2010 | 66.42 | 67.88 | 64.06 | 64.54 | 2,567,120 | -3.68(-5.39%) |
Jun 03, 2010 | 67.88 | 68.59 | 65.83 | 68.22 | 3,040,624 | +0.85(+1.26%) |
Jun 02, 2010 | 65.72 | 67.37 | 65.28 | 67.37 | 2,094,553 | +2.00(+3.06%) |
Jun 01, 2010 | 66.30 | 67.90 | 65.30 | 65.37 | 2,361,988 | -1.00(-1.51%) |
May 28, 2010 | 69.10 | 69.10 | 65.85 | 66.37 | 2,599,453 | -2.73(-3.95%) |
May 27, 2010 | 66.98 | 69.10 | 66.30 | 69.10 | 3,154,023 | +4.06(+6.24%) |
May 26, 2010 | 66.44 | 67.50 | 64.36 | 65.04 | 3,690,261 | +0.53(+0.82%) |
May 25, 2010 | 61.68 | 64.87 | 59.52 | 64.51 | 5,450,831 | -0.31(-0.48%) |
May 24, 2010 | 66.39 | 67.68 | 64.69 | 64.82 | 4,510,570 | -1.87(-2.80%) |
May 21, 2010 | 63.52 | 68.58 | 63.08 | 66.69 | 6,838,797 | +1.56(+2.40%) |
May 20, 2010 | 65.05 | 68.78 | 65.00 | 65.13 | 9,441,182 | -6.14(-8.62%) |
May 19, 2010 | 72.39 | 73.63 | 69.62 | 71.27 | 3,447,363 | -1.30(-1.79%) |
May 18, 2010 | 76.20 | 77.43 | 72.00 | 72.57 | 4,224,029 | -2.67(-3.55%) |
May 17, 2010 | 73.17 | 75.57 | 72.01 | 75.24 | 4,243,479 | +3.14(+4.36%) |
May 14, 2010 | 74.20 | 74.50 | 69.88 | 72.10 | 3,716,326 | -3.82(-5.03%) |
May 13, 2010 | 77.38 | 79.14 | 75.27 | 75.92 | 3,524,787 | -1.62(-2.09%) |
May 12, 2010 | 72.24 | 77.67 | 72.16 | 77.54 | 4,525,739 | +6.20(+8.69%) |
May 11, 2010 | 72.93 | 73.10 | 71.05 | 71.34 | 2,369,039 | -1.38(-1.90%) |
May 10, 2010 | 71.80 | 72.80 | 68.78 | 72.72 | 3,039,939 | +6.26(+9.42%) |
May 07, 2010 | 68.60 | 69.24 | 64.25 | 66.46 | 3,840,393 | -2.94(-4.24%) |
May 06, 2010 | 71.10 | 73.43 | 59.86 | 69.40 | 4,800,698 | -1.95(-2.73%) |
May 05, 2010 | 70.57 | 72.31 | 69.00 | 71.35 | 3,531,494 | -0.37(-0.52%) |
May 04, 2010 | 74.46 | 74.47 | 70.67 | 71.72 | 3,445,758 | -3.83(-5.07%) |
May 03, 2010 | 73.48 | 76.03 | 73.27 | 75.55 | 3,079,841 | +2.34(+3.20%) |
Apr 30, 2010 | 76.00 | 76.17 | 72.40 | 73.21 | 3,905,880 | -2.79(-3.67%) |
Apr 29, 2010 | 77.00 | 77.34 | 74.71 | 76.00 | 2,059,754 | +0.01(+0.01%) |
Apr 28, 2010 | 76.22 | 76.68 | 74.29 | 75.99 | 2,920,585 | +0.73(+0.97%) |
Apr 27, 2010 | 79.67 | 79.99 | 75.23 | 75.26 | 3,426,757 | -4.96(-6.18%) |
Apr 26, 2010 | 79.51 | 81.69 | 79.36 | 80.22 | 3,249,533 | +1.03(+1.30%) |
Apr 23, 2010 | 80.65 | 80.65 | 78.03 | 79.19 | 3,736,814 | -0.97(-1.21%) |
Apr 22, 2010 | 75.71 | 80.46 | 74.02 | 80.16 | 6,645,667 | +3.94(+5.17%) |
Apr 21, 2010 | 79.88 | 80.82 | 75.11 | 76.22 | 10,126,083 | -5.95(-7.24%) |
Apr 20, 2010 | 81.41 | 82.85 | 80.96 | 82.17 | 5,117,990 | +2.10(+2.62%) |
Apr 19, 2010 | 81.60 | 82.10 | 77.89 | 80.07 | 3,542,065 | -2.05(-2.50%) |
Apr 16, 2010 | 82.59 | 83.06 | 81.01 | 82.12 | 3,299,290 | -0.73(-0.88%) |
Apr 15, 2010 | 82.40 | 83.38 | 81.56 | 82.85 | 3,018,858 | +0.44(+0.53%) |
Apr 14, 2010 | 81.40 | 83.16 | 81.36 | 82.41 | 4,176,866 | +3.17(+4.00%) |
Apr 13, 2010 | 79.32 | 80.00 | 78.53 | 79.24 | 1,436,087 | -0.08(-0.10%) |
Apr 12, 2010 | 79.39 | 80.50 | 79.10 | 79.32 | 2,384,640 | +0.24(+0.30%) |
Apr 09, 2010 | 76.72 | 79.12 | 75.84 | 79.08 | 3,348,110 | +2.94(+3.86%) |
Apr 08, 2010 | 76.15 | 76.81 | 74.85 | 76.14 | 2,282,646 | -0.71(-0.92%) |
Apr 07, 2010 | 76.60 | 77.49 | 76.05 | 76.85 | 2,532,767 | -0.22(-0.29%) |
Apr 06, 2010 | 77.00 | 77.50 | 75.41 | 77.07 | 3,608,625 | -0.56(-0.72%) |
Apr 05, 2010 | 73.08 | 77.86 | 72.75 | 77.63 | 6,600,284 | +7.03(+9.96%) |