Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 72.35 | 72.93 | 71.70 | 71.77 | 39,253 | -0.58(-0.80%) |
May 27, 2010 | 70.90 | 72.35 | 70.73 | 72.35 | 20,280 | +3.50(+5.08%) |
May 26, 2010 | 70.19 | 70.62 | 68.51 | 68.85 | 41,548 | -1.50(-2.13%) |
May 25, 2010 | 68.95 | 70.38 | 68.32 | 70.35 | 51,160 | -0.15(-0.21%) |
May 24, 2010 | 71.33 | 71.34 | 70.50 | 70.50 | 19,991 | -2.15(-2.96%) |
May 21, 2010 | 70.89 | 72.65 | 70.89 | 72.65 | 19,592 | +0.50(+0.69%) |
May 20, 2010 | 71.70 | 73.58 | 71.65 | 72.15 | 27,111 | -1.45(-1.97%) |
May 19, 2010 | 73.05 | 73.78 | 72.51 | 73.60 | 20,680 | +0.71(+0.97%) |
May 18, 2010 | 75.05 | 75.25 | 72.43 | 72.89 | 55,721 | -1.01(-1.37%) |
May 17, 2010 | 74.08 | 74.40 | 72.25 | 73.90 | 31,756 | -0.16(-0.22%) |
May 14, 2010 | 75.68 | 75.80 | 73.15 | 74.06 | 57,478 | -2.09(-2.74%) |
May 13, 2010 | 76.49 | 77.11 | 76.01 | 76.15 | 22,441 | -1.35(-1.74%) |
May 12, 2010 | 77.65 | 78.30 | 77.12 | 77.50 | 32,842 | +1.90(+2.51%) |
May 11, 2010 | 76.05 | 76.78 | 75.57 | 75.60 | 21,624 | -0.40(-0.53%) |
May 10, 2010 | 76.46 | 76.65 | 75.83 | 76.00 | 58,099 | +2.15(+2.91%) |
May 07, 2010 | 75.55 | 75.84 | 71.70 | 73.85 | 46,250 | -1.15(-1.53%) |
May 06, 2010 | 77.30 | 77.55 | 73.55 | 75.00 | 54,339 | -3.70(-4.70%) |
May 05, 2010 | 79.10 | 79.43 | 78.50 | 78.70 | 68,042 | -1.85(-2.30%) |
May 04, 2010 | 81.75 | 82.05 | 80.31 | 80.55 | 25,689 | -2.33(-2.81%) |
May 03, 2010 | 82.50 | 83.14 | 82.45 | 82.88 | 18,291 | +0.88(+1.07%) |
Apr 30, 2010 | 82.75 | 82.89 | 81.85 | 82.00 | 26,813 | +0.85(+1.05%) |
Apr 29, 2010 | 81.20 | 81.30 | 80.50 | 81.15 | 34,732 | +0.30(+0.37%) |
Apr 28, 2010 | 80.83 | 81.21 | 80.10 | 80.85 | 43,985 | +0.75(+0.94%) |
Apr 27, 2010 | 82.67 | 83.20 | 80.10 | 80.10 | 33,744 | -2.65(-3.20%) |
Apr 26, 2010 | 83.25 | 83.25 | 82.70 | 82.75 | 26,812 | -1.25(-1.49%) |
Apr 23, 2010 | 83.50 | 84.10 | 83.20 | 84.00 | 40,399 | -0.10(-0.12%) |
Apr 22, 2010 | 84.50 | 85.00 | 83.21 | 84.10 | 590,255 | -0.70(-0.83%) |
Apr 21, 2010 | 85.50 | 85.75 | 84.20 | 84.80 | 518,281 | -1.30(-1.51%) |
Apr 20, 2010 | 87.47 | 87.47 | 85.53 | 86.10 | 37,997 | -4.30(-4.76%) |
Apr 19, 2010 | 89.80 | 90.40 | 89.62 | 90.40 | 25,491 | +0.15(+0.17%) |
Apr 16, 2010 | 91.25 | 91.34 | 90.00 | 90.25 | 20,758 | -1.61(-1.75%) |
Apr 15, 2010 | 91.70 | 92.01 | 90.00 | 91.86 | 9,362 | -0.78(-0.84%) |
Apr 14, 2010 | 92.30 | 92.66 | 92.30 | 92.64 | 11,906 | +0.79(+0.86%) |
Apr 13, 2010 | 91.90 | 92.15 | 91.01 | 91.85 | 14,662 | -0.64(-0.69%) |
Apr 12, 2010 | 92.36 | 92.70 | 92.32 | 92.49 | 11,651 | +0.90(+0.98%) |
Apr 09, 2010 | 90.20 | 91.74 | 90.20 | 91.59 | 16,436 | +2.86(+3.22%) |
Apr 08, 2010 | 88.00 | 88.75 | 87.85 | 88.73 | 14,073 | +0.16(+0.18%) |
Apr 07, 2010 | 89.05 | 89.28 | 88.26 | 88.57 | 13,816 | -0.52(-0.58%) |
Apr 06, 2010 | 88.57 | 89.10 | 88.35 | 89.09 | 11,142 | -1.21(-1.34%) |
Apr 05, 2010 | 90.01 | 90.30 | 90.00 | 90.30 | 13,021 | +0.30(+0.33%) |
Apr 01, 2010 | 90.00 | 90.00 | 90.00 | 0 | +1.10(+1.24%) | |
Mar 31, 2010 | 88.38 | 89.00 | 88.38 | 88.90 | 18,653 | +0.52(+0.59%) |
Mar 30, 2010 | 88.75 | 89.04 | 88.20 | 88.38 | 12,073 | +0.73(+0.83%) |
Mar 29, 2010 | 86.87 | 87.70 | 86.87 | 87.65 | 21,326 | +0.95(+1.10%) |
Mar 26, 2010 | 86.30 | 86.70 | 86.00 | 86.70 | 16,944 | +1.02(+1.19%) |
Mar 25, 2010 | 86.60 | 86.82 | 85.60 | 85.68 | 26,970 | +0.23(+0.27%) |
Mar 24, 2010 | 85.80 | 85.97 | 85.31 | 85.45 | 41,652 | -1.65(-1.89%) |
Mar 23, 2010 | 86.75 | 87.10 | 86.31 | 87.10 | 22,526 | +0.28(+0.32%) |
Mar 22, 2010 | 85.73 | 86.91 | 85.73 | 86.82 | 20,061 | +0.17(+0.20%) |
Mar 19, 2010 | 87.31 | 87.31 | 86.26 | 86.65 | 32,996 | -1.19(-1.35%) |
Mar 18, 2010 | 88.23 | 88.23 | 87.42 | 87.84 | 6,539 | -0.91(-1.03%) |
Mar 17, 2010 | 88.70 | 89.00 | 88.50 | 88.75 | 7,876 | -0.04(-0.05%) |
Mar 16, 2010 | 88.00 | 88.79 | 87.97 | 88.79 | 9,562 | +1.08(+1.23%) |
Mar 15, 2010 | 87.45 | 87.90 | 87.38 | 87.71 | 9,912 | -0.36(-0.41%) |
Mar 12, 2010 | 88.45 | 88.71 | 87.85 | 88.07 | 15,123 | -0.28(-0.32%) |
Mar 11, 2010 | 88.03 | 88.45 | 87.85 | 88.35 | 9,814 | +0.43(+0.49%) |
Mar 10, 2010 | 87.45 | 88.50 | 87.45 | 87.92 | 9,604 | +0.34(+0.39%) |
Mar 09, 2010 | 87.50 | 88.05 | 87.50 | 87.58 | 9,166 | +0.63(+0.72%) |
Mar 08, 2010 | 87.25 | 87.38 | 86.60 | 86.95 | 10,642 | +1.05(+1.22%) |
Mar 05, 2010 | 85.20 | 86.10 | 85.13 | 85.90 | 5,262 | +0.38(+0.44%) |
Mar 04, 2010 | 85.95 | 85.97 | 85.04 | 85.52 | 22,567 | -0.93(-1.08%) |
Mar 03, 2010 | 85.98 | 87.00 | 85.98 | 86.45 | 9,447 | +0.85(+0.99%) |
Mar 02, 2010 | 85.26 | 85.94 | 84.94 | 85.60 | 10,418 | +0.40(+0.47%) |