Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 75.15 | 76.03 | 74.72 | 75.15 | 8,311 | -0.88(-1.16%) |
May 27, 2010 | 74.92 | 76.04 | 74.91 | 76.04 | 6,923 | +2.82(+3.85%) |
May 26, 2010 | 74.13 | 74.56 | 73.05 | 73.21 | 21,577 | +0.41(+0.56%) |
May 25, 2010 | 71.25 | 73.06 | 70.22 | 72.80 | 81,338 | -0.10(-0.13%) |
May 24, 2010 | 73.15 | 73.97 | 72.90 | 72.90 | 21,038 | -0.77(-1.05%) |
May 21, 2010 | 71.18 | 73.86 | 71.00 | 73.67 | 30,219 | +1.29(+1.78%) |
May 20, 2010 | 72.35 | 73.74 | 72.17 | 72.38 | 37,732 | -3.08(-4.08%) |
May 19, 2010 | 75.70 | 76.32 | 74.37 | 75.46 | 42,477 | -0.67(-0.88%) |
May 18, 2010 | 78.00 | 78.20 | 75.93 | 76.13 | 23,744 | -0.96(-1.25%) |
May 17, 2010 | 77.37 | 77.69 | 75.50 | 77.09 | 24,236 | +0.46(+0.60%) |
May 14, 2010 | 76.64 | 78.19 | 76.42 | 76.64 | 6,541 | -2.46(-3.11%) |
May 13, 2010 | 79.39 | 80.12 | 78.67 | 79.09 | 11,960 | -0.29(-0.36%) |
May 12, 2010 | 78.11 | 79.38 | 78.11 | 79.38 | 27,038 | +1.52(+1.95%) |
May 11, 2010 | 78.34 | 78.78 | 77.83 | 77.86 | 80,113 | +0.04(+0.05%) |
May 10, 2010 | 77.82 | 77.82 | 77.46 | 77.82 | 10,543 | +3.77(+5.09%) |
May 07, 2010 | 75.44 | 76.16 | 73.79 | 74.05 | 14,941 | -2.05(-2.69%) |
May 06, 2010 | 78.35 | 78.89 | 73.09 | 76.10 | 67,347 | -2.76(-3.50%) |
May 05, 2010 | 78.80 | 79.63 | 78.30 | 78.86 | 44,566 | -0.72(-0.90%) |
May 04, 2010 | 80.83 | 80.83 | 79.23 | 79.58 | 21,417 | -2.20(-2.69%) |
May 03, 2010 | 81.20 | 81.83 | 80.95 | 81.78 | 23,100 | +1.01(+1.25%) |
Apr 30, 2010 | 81.92 | 82.03 | 80.76 | 80.76 | 15,345 | -1.29(-1.57%) |
Apr 29, 2010 | 81.68 | 82.12 | 81.63 | 82.05 | 5,173 | +1.05(+1.30%) |
Apr 28, 2010 | 81.20 | 81.26 | 80.75 | 81.00 | 14,386 | +0.13(+0.16%) |
Apr 27, 2010 | 82.41 | 82.84 | 80.82 | 80.87 | 27,789 | -1.95(-2.35%) |
Apr 26, 2010 | 82.95 | 83.17 | 82.76 | 82.82 | 4,612 | -0.07(-0.08%) |
Apr 23, 2010 | 82.24 | 82.94 | 81.96 | 82.89 | 21,096 | +0.76(+0.93%) |
Apr 22, 2010 | 80.65 | 82.16 | 80.23 | 82.12 | 8,542 | +0.81(+1.00%) |
Apr 21, 2010 | 81.26 | 81.31 | 80.89 | 81.31 | 2,888 | +0.02(+0.02%) |
Apr 20, 2010 | 80.58 | 81.29 | 80.58 | 81.29 | 7,626 | +1.19(+1.49%) |
Apr 19, 2010 | 80.45 | 80.53 | 79.33 | 80.10 | 11,185 | -0.66(-0.82%) |
Apr 16, 2010 | 81.50 | 81.56 | 80.11 | 80.76 | 11,080 | -0.97(-1.19%) |
Apr 15, 2010 | 81.52 | 81.94 | 81.40 | 81.73 | 13,041 | +0.17(+0.21%) |
Apr 14, 2010 | 80.93 | 81.56 | 80.89 | 81.56 | 29,041 | +1.05(+1.31%) |
Apr 13, 2010 | 80.26 | 80.53 | 79.97 | 80.51 | 5,782 | +0.28(+0.35%) |
Apr 12, 2010 | 80.20 | 80.46 | 80.11 | 80.23 | 10,528 | +0.22(+0.27%) |
Apr 09, 2010 | 79.60 | 80.01 | 79.60 | 80.01 | 3,050 | +0.62(+0.78%) |
Apr 08, 2010 | 78.62 | 79.43 | 78.60 | 79.39 | 11,195 | +0.11(+0.13%) |
Apr 07, 2010 | 79.74 | 79.74 | 78.98 | 79.28 | 321,523 | -0.46(-0.58%) |
Apr 06, 2010 | 79.37 | 79.90 | 79.33 | 79.74 | 4,063 | +0.16(+0.20%) |
Apr 05, 2010 | 79.19 | 79.68 | 79.19 | 79.58 | 7,439 | +1.01(+1.29%) |
Apr 01, 2010 | 78.81 | 78.57 | 78.57 | 78.57 | 2,720 | +0.71(+0.91%) |
Mar 31, 2010 | 77.86 | 78.34 | 77.86 | 77.86 | 5,917 | -0.30(-0.38%) |
Mar 30, 2010 | 78.10 | 78.20 | 77.72 | 78.16 | 10,906 | +0.23(+0.29%) |
Mar 29, 2010 | 77.70 | 78.05 | 77.70 | 77.93 | 47,382 | +0.73(+0.94%) |
Mar 26, 2010 | 77.76 | 77.76 | 76.97 | 77.20 | 4,934 | -0.25(-0.32%) |
Mar 25, 2010 | 78.24 | 78.47 | 77.38 | 77.45 | 25,456 | -0.43(-0.55%) |
Mar 24, 2010 | 78.12 | 78.20 | 77.75 | 77.88 | 5,842 | -0.46(-0.59%) |
Mar 23, 2010 | 77.88 | 78.34 | 77.72 | 78.34 | 2,316 | +0.54(+0.70%) |
Mar 22, 2010 | 76.43 | 77.89 | 76.43 | 77.80 | 15,701 | +0.78(+1.01%) |
Mar 19, 2010 | 77.95 | 78.03 | 76.89 | 77.02 | 12,355 | -0.70(-0.90%) |
Mar 18, 2010 | 78.09 | 78.09 | 77.61 | 77.72 | 13,244 | -0.38(-0.48%) |
Mar 17, 2010 | 78.10 | 78.29 | 77.91 | 78.09 | 6,744 | +0.32(+0.41%) |
Mar 16, 2010 | 77.08 | 77.77 | 77.06 | 77.77 | 23,224 | +0.79(+1.03%) |
Mar 15, 2010 | 76.59 | 76.98 | 76.59 | 76.98 | 19,041 | -0.35(-0.45%) |
Mar 12, 2010 | 77.39 | 77.39 | 77.04 | 77.33 | 8,918 | +0.18(+0.24%) |
Mar 11, 2010 | 76.68 | 77.19 | 76.51 | 77.14 | 21,857 | +0.25(+0.32%) |
Mar 10, 2010 | 76.33 | 76.95 | 76.33 | 76.90 | 10,146 | +0.58(+0.76%) |
Mar 09, 2010 | 76.06 | 76.67 | 76.06 | 76.32 | 85,500 | +0.13(+0.17%) |
Mar 08, 2010 | 76.19 | 76.32 | 76.05 | 76.19 | 17,396 | +0.02(+0.03%) |
Mar 05, 2010 | 75.49 | 76.17 | 75.49 | 76.17 | 8,157 | +1.14(+1.52%) |
Mar 04, 2010 | 75.09 | 75.31 | 74.78 | 75.03 | 10,342 | +0.01(+0.01%) |
Mar 03, 2010 | 75.19 | 75.53 | 75.00 | 75.02 | 362,498 | +0.07(+0.09%) |
Mar 02, 2010 | 74.65 | 75.18 | 74.65 | 74.96 | 15,021 | +0.54(+0.73%) |