Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 60.17 | 61.06 | 59.50 | 59.67 | 3,906,996 | -0.60(-1.00%) |
Jun 29, 2010 | 61.80 | 61.80 | 59.86 | 60.27 | 3,247,588 | -2.55(-4.07%) |
Jun 25, 2010 | 62.82 | 63.10 | 61.45 | 62.82 | 2,965,494 | +1.01(+1.64%) |
Jun 24, 2010 | 62.35 | 62.69 | 61.69 | 61.81 | 2,405,192 | -0.96(-1.53%) |
Jun 23, 2010 | 62.74 | 63.38 | 62.02 | 62.77 | 3,021,332 | -0.16(-0.26%) |
Jun 22, 2010 | 64.35 | 65.11 | 62.82 | 62.93 | 6,015,221 | -1.25(-1.94%) |
Jun 21, 2010 | 65.78 | 66.00 | 63.82 | 64.17 | 3,108,356 | -0.70(-1.08%) |
Jun 18, 2010 | 64.87 | 65.46 | 64.61 | 64.87 | 908,904 | -0.01(-0.01%) |
Jun 17, 2010 | 65.21 | 65.29 | 64.13 | 64.88 | 2,332,034 | +0.10(+0.15%) |
Jun 16, 2010 | 64.41 | 65.40 | 64.34 | 64.78 | 2,084,477 | -0.13(-0.21%) |
Jun 15, 2010 | 64.03 | 65.12 | 63.76 | 64.92 | 2,987,348 | +1.46(+2.30%) |
Jun 14, 2010 | 63.89 | 64.53 | 63.34 | 63.46 | 2,422,473 | +0.30(+0.48%) |
Jun 11, 2010 | 61.48 | 63.17 | 61.21 | 63.15 | 1,710,239 | +0.96(+1.54%) |
Jun 10, 2010 | 61.23 | 62.19 | 61.08 | 62.19 | 25,046 | +1.91(+3.17%) |
Jun 09, 2010 | 60.60 | 61.62 | 59.98 | 60.28 | 2,905,102 | +0.19(+0.31%) |
Jun 08, 2010 | 60.40 | 60.82 | 59.09 | 60.10 | 3,556,621 | -0.13(-0.22%) |
Jun 07, 2010 | 62.33 | 62.38 | 60.20 | 60.23 | 3,020,059 | -1.74(-2.81%) |
Jun 04, 2010 | 61.97 | 63.93 | 61.76 | 61.97 | 5,352,648 | -2.98(-4.58%) |
Jun 03, 2010 | 64.25 | 65.14 | 64.01 | 64.95 | 2,191,556 | +0.82(+1.27%) |
Jun 02, 2010 | 62.54 | 64.13 | 62.06 | 64.13 | 2,706,693 | +1.86(+2.98%) |
Jun 01, 2010 | 63.30 | 64.22 | 62.18 | 62.27 | 3,744,010 | -1.71(-2.68%) |
May 28, 2010 | 63.99 | 64.77 | 63.50 | 63.99 | 7,709,202 | -0.68(-1.05%) |
May 27, 2010 | 63.74 | 64.74 | 63.32 | 64.67 | 2,937,711 | +2.49(+4.01%) |
May 26, 2010 | 62.43 | 63.84 | 61.89 | 62.18 | 4,544,821 | +0.09(+0.14%) |
May 25, 2010 | 60.80 | 62.14 | 59.76 | 62.09 | 2,008 | -0.06(-0.10%) |
May 24, 2010 | 62.47 | 63.13 | 62.12 | 62.15 | 2,606,541 | -0.54(-0.86%) |
May 21, 2010 | 60.93 | 63.31 | 60.76 | 62.69 | 4,651,898 | +0.65(+1.04%) |
May 20, 2010 | 62.05 | 63.32 | 61.88 | 62.04 | 111 | -2.95(-4.54%) |
May 19, 2010 | 65.43 | 66.05 | 64.13 | 64.99 | 4,497,129 | -0.82(-1.25%) |
May 18, 2010 | 67.65 | 67.89 | 65.53 | 65.81 | 3,250,798 | -0.98(-1.46%) |
May 17, 2010 | 66.97 | 67.47 | 65.03 | 66.79 | 2,627,426 | +0.22(+0.32%) |
May 14, 2010 | 66.58 | 67.45 | 65.75 | 66.58 | 2,540,315 | -1.29(-1.90%) |
May 13, 2010 | 68.25 | 68.99 | 67.56 | 67.87 | 2,005,601 | -0.53(-0.77%) |
May 12, 2010 | 66.78 | 68.49 | 66.67 | 68.40 | 2,100,705 | +2.00(+3.01%) |
May 11, 2010 | 66.59 | 67.32 | 66.31 | 66.40 | 3,107,962 | +0.52(+0.79%) |
May 10, 2010 | 65.12 | 65.89 | 64.95 | 65.88 | 3,177,344 | +3.24(+5.17%) |
May 07, 2010 | 64.01 | 64.69 | 61.90 | 62.64 | 5,402,792 | -1.94(-3.00%) |
May 06, 2010 | 64.76 | 68.12 | 49.86 | 64.58 | 8,166 | -2.03(-3.05%) |
May 05, 2010 | 67.02 | 67.82 | 66.53 | 66.61 | 3,438,250 | -1.35(-1.98%) |
May 04, 2010 | 68.99 | 68.99 | 67.51 | 67.96 | 2,514,358 | -1.99(-2.84%) |
May 03, 2010 | 68.85 | 69.99 | 68.84 | 69.95 | 1,805,392 | +1.50(+2.19%) |
Apr 30, 2010 | 70.44 | 70.59 | 68.44 | 68.45 | 6,620,038 | -1.92(-2.73%) |
Apr 29, 2010 | 69.57 | 70.39 | 69.14 | 70.37 | 4,221,136 | +1.27(+1.84%) |
Apr 28, 2010 | 69.35 | 69.53 | 68.68 | 69.09 | 3,074,848 | +0.02(+0.03%) |
Apr 27, 2010 | 70.17 | 70.81 | 68.92 | 69.08 | 4,186,365 | -1.34(-1.90%) |
Apr 26, 2010 | 70.72 | 71.09 | 70.41 | 70.41 | 1,475,536 | -0.28(-0.39%) |
Apr 23, 2010 | 70.34 | 70.71 | 69.88 | 70.69 | 1,536,356 | +0.56(+0.79%) |
Apr 22, 2010 | 68.94 | 70.29 | 68.48 | 70.13 | 5,547,165 | +0.55(+0.79%) |
Apr 21, 2010 | 69.40 | 69.70 | 69.00 | 69.59 | 1,330,699 | +0.33(+0.48%) |
Apr 20, 2010 | 68.72 | 69.30 | 68.42 | 69.26 | 2,185,001 | +0.89(+1.30%) |
Apr 19, 2010 | 68.46 | 69.05 | 67.55 | 68.37 | 2,392,686 | -0.48(-0.69%) |
Apr 16, 2010 | 69.41 | 69.69 | 68.31 | 68.84 | 3,022,609 | -0.70(-1.01%) |
Apr 15, 2010 | 69.22 | 69.71 | 69.22 | 69.54 | 1,277,180 | +0.24(+0.35%) |
Apr 14, 2010 | 68.32 | 69.31 | 68.18 | 69.30 | 920,911 | +1.45(+2.14%) |
Apr 13, 2010 | 67.54 | 67.90 | 67.26 | 67.85 | 1,694,714 | +0.15(+0.23%) |
Apr 12, 2010 | 67.49 | 67.83 | 67.31 | 67.70 | 1,410,743 | +0.27(+0.40%) |
Apr 09, 2010 | 67.21 | 67.45 | 66.75 | 67.43 | 2,773,611 | +0.31(+0.47%) |
Apr 08, 2010 | 66.94 | 67.43 | 66.46 | 67.11 | 2,505,085 | -0.07(-0.11%) |
Apr 07, 2010 | 67.42 | 67.55 | 66.76 | 67.19 | 2,825,267 | -0.30(-0.44%) |
Apr 06, 2010 | 67.05 | 67.68 | 66.94 | 67.48 | 2,323,883 | +0.41(+0.61%) |
Apr 05, 2010 | 66.39 | 67.30 | 66.21 | 67.07 | 1,413,491 | +0.89(+1.34%) |