Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 93.63 | 93.83 | 93.62 | 93.63 | 20,973 | -0.08(-0.09%) |
May 27, 2010 | 93.80 | 93.83 | 93.67 | 93.71 | 36,512 | -0.07(-0.08%) |
May 26, 2010 | 93.74 | 93.80 | 93.69 | 93.78 | 17,940 | +0.18(+0.19%) |
May 25, 2010 | 93.72 | 93.76 | 93.60 | 93.60 | 27,945 | -0.14(-0.15%) |
May 24, 2010 | 93.73 | 93.77 | 93.62 | 93.75 | 36,782 | +0.00(+0.00%) |
May 21, 2010 | 93.72 | 93.75 | 93.64 | 93.75 | 34,144 | +0.12(+0.13%) |
May 20, 2010 | 93.67 | 93.72 | 93.52 | 93.62 | 29,814 | +0.01(+0.01%) |
May 19, 2010 | 93.54 | 93.65 | 93.50 | 93.62 | 19,229 | +0.15(+0.16%) |
May 18, 2010 | 93.57 | 93.59 | 93.40 | 93.47 | 15,065 | -0.08(-0.09%) |
May 17, 2010 | 93.42 | 93.58 | 93.41 | 93.55 | 35,310 | +0.22(+0.24%) |
May 14, 2010 | 93.33 | 93.54 | 93.33 | 93.33 | 28,520 | -0.13(-0.14%) |
May 13, 2010 | 93.45 | 93.48 | 93.42 | 93.46 | 19,965 | -0.02(-0.02%) |
May 12, 2010 | 93.37 | 93.51 | 93.37 | 93.48 | 24,809 | +0.02(+0.02%) |
May 11, 2010 | 93.46 | 93.50 | 93.41 | 93.46 | 13,486 | +0.13(+0.14%) |
May 10, 2010 | 93.51 | 93.52 | 93.33 | 93.33 | 21,688 | +0.01(+0.01%) |
May 07, 2010 | 93.48 | 93.51 | 93.32 | 93.32 | 39,557 | -0.18(-0.19%) |
May 06, 2010 | 93.50 | 93.52 | 93.43 | 93.50 | 27,867 | +0.01(+0.01%) |
May 05, 2010 | 93.47 | 93.49 | 93.35 | 93.48 | 22,006 | +0.01(+0.01%) |
May 04, 2010 | 93.48 | 93.50 | 93.28 | 93.47 | 26,344 | +0.02(+0.02%) |
May 03, 2010 | 93.50 | 93.50 | 93.35 | 93.45 | 29,309 | -0.08(-0.09%) |
Apr 30, 2010 | 93.53 | 93.57 | 93.44 | 93.53 | 23,871 | +0.01(+0.01%) |
Apr 29, 2010 | 93.36 | 93.58 | 93.36 | 93.52 | 26,479 | +0.05(+0.05%) |
Apr 28, 2010 | 93.51 | 93.55 | 93.34 | 93.47 | 22,970 | -0.06(-0.07%) |
Apr 27, 2010 | 93.50 | 93.54 | 93.39 | 93.53 | 23,363 | +0.04(+0.05%) |
Apr 26, 2010 | 93.47 | 93.50 | 93.39 | 93.49 | 26,638 | +0.04(+0.05%) |
Apr 23, 2010 | 93.36 | 93.44 | 93.31 | 93.44 | 33,849 | +0.03(+0.03%) |
Apr 22, 2010 | 93.46 | 93.47 | 93.26 | 93.42 | 67,285 | -0.01(-0.01%) |
Apr 21, 2010 | 93.45 | 93.45 | 93.37 | 93.43 | 33,087 | +0.05(+0.06%) |
Apr 20, 2010 | 93.22 | 93.43 | 93.22 | 93.37 | 24,321 | +0.13(+0.14%) |
Apr 19, 2010 | 93.19 | 93.39 | 93.19 | 93.24 | 29,772 | -0.10(-0.10%) |
Apr 16, 2010 | 93.33 | 93.34 | 93.19 | 93.34 | 22,569 | +0.05(+0.06%) |
Apr 15, 2010 | 93.22 | 93.39 | 93.19 | 93.28 | 81,230 | +0.01(+0.01%) |
Apr 14, 2010 | 93.29 | 93.30 | 93.22 | 93.27 | 36,948 | -0.01(-0.01%) |
Apr 13, 2010 | 93.24 | 93.28 | 93.14 | 93.28 | 32,698 | +0.10(+0.10%) |
Apr 12, 2010 | 93.24 | 93.24 | 93.10 | 93.19 | 23,250 | +0.01(+0.01%) |
Apr 09, 2010 | 93.09 | 93.22 | 93.03 | 93.18 | 17,485 | -0.03(-0.03%) |
Apr 08, 2010 | 93.17 | 93.23 | 93.12 | 93.20 | 23,221 | +0.03(+0.03%) |
Apr 07, 2010 | 93.24 | 93.24 | 93.02 | 93.18 | 74,755 | -0.02(-0.02%) |
Apr 06, 2010 | 93.26 | 93.26 | 93.12 | 93.19 | 47,430 | +0.09(+0.09%) |
Apr 05, 2010 | 93.27 | 93.27 | 93.08 | 93.11 | 33,479 | -0.11(-0.12%) |
Apr 01, 2010 | 93.25 | 93.22 | 93.22 | 93.22 | 39,808 | -0.12(-0.12%) |
Mar 31, 2010 | 93.40 | 93.40 | 93.27 | 93.34 | 60,709 | +0.04(+0.04%) |
Mar 30, 2010 | 93.37 | 93.45 | 93.27 | 93.30 | 26,398 | -0.08(-0.09%) |
Mar 29, 2010 | 93.55 | 93.55 | 93.38 | 93.38 | 42,061 | -0.16(-0.17%) |
Mar 26, 2010 | 93.54 | 93.56 | 93.47 | 93.54 | 27,517 | +0.07(+0.08%) |
Mar 25, 2010 | 93.70 | 93.70 | 93.41 | 93.47 | 68,774 | -0.17(-0.18%) |
Mar 24, 2010 | 93.75 | 93.75 | 93.64 | 93.64 | 23,933 | -0.13(-0.14%) |
Mar 23, 2010 | 93.85 | 93.85 | 93.75 | 93.77 | 26,308 | +0.02(+0.02%) |
Mar 22, 2010 | 93.75 | 93.89 | 93.75 | 93.75 | 41,467 | -0.10(-0.10%) |
Mar 19, 2010 | 93.85 | 93.88 | 93.76 | 93.85 | 23,066 | +0.03(+0.03%) |
Mar 18, 2010 | 93.84 | 93.89 | 93.83 | 93.83 | 30,521 | -0.02(-0.02%) |
Mar 17, 2010 | 93.87 | 93.89 | 93.80 | 93.84 | 26,161 | -0.03(-0.03%) |
Mar 16, 2010 | 93.77 | 93.91 | 93.69 | 93.87 | 29,613 | +0.04(+0.04%) |
Mar 15, 2010 | 93.86 | 93.88 | 93.66 | 93.83 | 38,987 | +0.04(+0.04%) |
Mar 12, 2010 | 93.86 | 93.92 | 93.76 | 93.80 | 23,216 | -0.08(-0.09%) |
Mar 11, 2010 | 93.86 | 93.91 | 93.81 | 93.88 | 18,218 | +0.01(+0.02%) |
Mar 10, 2010 | 93.88 | 93.89 | 93.83 | 93.86 | 26,747 | -0.01(-0.01%) |
Mar 09, 2010 | 93.82 | 93.90 | 93.75 | 93.87 | 24,654 | +0.03(+0.03%) |
Mar 08, 2010 | 93.86 | 93.86 | 93.70 | 93.84 | 24,785 | +0.09(+0.10%) |
Mar 05, 2010 | 93.89 | 93.91 | 93.66 | 93.75 | 41,639 | -0.08(-0.09%) |
Mar 04, 2010 | 93.88 | 93.88 | 93.80 | 93.83 | 29,289 | +0.04(+0.04%) |
Mar 03, 2010 | 93.81 | 93.82 | 93.64 | 93.80 | 21,531 | +0.00(+0.00%) |
Mar 02, 2010 | 93.71 | 93.80 | 93.64 | 93.80 | 46,062 | +0.00(+0.00%) |