Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 69.89 | 69.92 | 69.60 | 69.89 | 681,625 | +0.32(+0.45%) |
May 27, 2010 | 69.72 | 69.74 | 69.49 | 69.57 | 696,397 | -0.67(-0.95%) |
May 26, 2010 | 70.16 | 70.27 | 69.90 | 70.24 | 734,730 | -0.14(-0.20%) |
May 25, 2010 | 70.59 | 70.71 | 70.28 | 70.39 | 1,417,280 | +0.24(+0.34%) |
May 24, 2010 | 70.21 | 70.32 | 70.06 | 70.15 | 3,928,814 | +0.00(+0.00%) |
May 21, 2010 | 70.67 | 70.72 | 70.02 | 70.15 | 1,594,050 | +0.04(+0.05%) |
May 20, 2010 | 70.11 | 70.29 | 69.85 | 70.11 | 1,627,188 | +0.68(+0.97%) |
May 19, 2010 | 69.39 | 69.73 | 69.35 | 69.43 | 1,118,456 | +0.06(+0.09%) |
May 18, 2010 | 68.90 | 69.42 | 68.87 | 69.37 | 2,279,691 | +0.50(+0.73%) |
May 17, 2010 | 69.01 | 69.31 | 68.84 | 68.87 | 712,755 | -0.15(-0.22%) |
May 14, 2010 | 69.02 | 69.22 | 68.84 | 69.02 | 650,874 | +0.44(+0.65%) |
May 13, 2010 | 68.58 | 68.64 | 68.23 | 68.58 | 559,749 | +0.19(+0.27%) |
May 12, 2010 | 68.48 | 68.57 | 68.34 | 68.39 | 564,801 | -0.17(-0.25%) |
May 11, 2010 | 68.42 | 68.61 | 68.34 | 68.56 | 1,187,360 | +0.08(+0.12%) |
May 10, 2010 | 68.55 | 68.62 | 68.47 | 68.48 | 1,113,770 | -0.53(-0.76%) |
May 07, 2010 | 69.01 | 69.63 | 68.90 | 69.00 | 5,137,108 | -0.20(-0.29%) |
May 06, 2010 | 69.19 | 69.86 | 68.39 | 69.21 | 399 | +0.54(+0.79%) |
May 05, 2010 | 68.47 | 68.67 | 68.30 | 68.67 | 895,082 | +0.49(+0.72%) |
May 04, 2010 | 68.13 | 68.23 | 68.02 | 68.18 | 472,892 | +0.46(+0.68%) |
May 03, 2010 | 67.69 | 67.77 | 67.65 | 67.72 | 400,214 | -0.18(-0.26%) |
Apr 30, 2010 | 67.57 | 67.91 | 67.56 | 67.90 | 565,386 | +0.41(+0.61%) |
Apr 29, 2010 | 67.37 | 67.53 | 67.28 | 67.49 | 468,232 | +0.11(+0.17%) |
Apr 28, 2010 | 67.48 | 67.58 | 67.25 | 67.37 | 547,473 | -0.34(-0.51%) |
Apr 27, 2010 | 67.40 | 67.76 | 67.32 | 67.72 | 591,553 | +0.63(+0.94%) |
Apr 26, 2010 | 67.19 | 67.22 | 67.02 | 67.09 | 216,279 | +0.04(+0.07%) |
Apr 23, 2010 | 67.07 | 67.12 | 66.98 | 67.05 | 232,711 | -0.19(-0.28%) |
Apr 22, 2010 | 67.47 | 67.55 | 67.21 | 67.23 | 344,898 | -0.16(-0.23%) |
Apr 21, 2010 | 67.24 | 67.42 | 67.17 | 67.39 | 596,518 | +0.22(+0.32%) |
Apr 20, 2010 | 67.11 | 67.17 | 67.02 | 67.17 | 228,878 | +0.03(+0.04%) |
Apr 19, 2010 | 67.25 | 67.27 | 67.09 | 67.14 | 287,660 | -0.16(-0.24%) |
Apr 16, 2010 | 67.02 | 67.33 | 66.93 | 67.31 | 547,637 | +0.40(+0.60%) |
Apr 15, 2010 | 66.69 | 66.96 | 66.66 | 66.90 | 400,619 | +0.11(+0.17%) |
Apr 14, 2010 | 66.97 | 67.04 | 66.76 | 66.79 | 421,869 | -0.18(-0.27%) |
Apr 13, 2010 | 67.01 | 67.05 | 66.86 | 66.97 | 412,937 | +0.13(+0.19%) |
Apr 12, 2010 | 66.77 | 66.92 | 66.70 | 66.84 | 537,083 | +0.18(+0.27%) |
Apr 09, 2010 | 66.50 | 66.69 | 66.42 | 66.66 | 420,269 | +0.07(+0.11%) |
Apr 08, 2010 | 66.73 | 66.84 | 66.55 | 66.59 | 621,702 | -0.07(-0.11%) |
Apr 07, 2010 | 66.24 | 66.74 | 66.23 | 66.66 | 750,813 | +0.41(+0.62%) |
Apr 06, 2010 | 66.28 | 66.31 | 66.14 | 66.25 | 756,319 | +0.19(+0.29%) |
Apr 05, 2010 | 66.19 | 66.26 | 65.95 | 66.06 | 876,576 | -0.60(-0.90%) |
Apr 01, 2010 | 66.69 | 66.66 | 66.66 | 66.66 | 531,239 | -0.14(-0.21%) |
Mar 31, 2010 | 66.76 | 66.85 | 66.68 | 66.79 | 534,473 | +0.16(+0.24%) |
Mar 30, 2010 | 66.56 | 66.64 | 66.44 | 66.64 | 330,288 | +0.07(+0.10%) |
Mar 29, 2010 | 66.65 | 66.70 | 66.50 | 66.57 | 698,615 | -0.10(-0.15%) |
Mar 26, 2010 | 66.44 | 66.69 | 66.44 | 66.67 | 983,628 | +0.16(+0.24%) |
Mar 25, 2010 | 66.62 | 66.70 | 66.29 | 66.51 | 806,481 | -0.25(-0.37%) |
Mar 24, 2010 | 67.07 | 67.16 | 66.66 | 66.76 | 711,876 | -0.67(-1.00%) |
Mar 23, 2010 | 67.55 | 67.62 | 67.43 | 67.43 | 326,970 | -0.14(-0.21%) |
Mar 22, 2010 | 67.51 | 67.57 | 67.46 | 67.57 | 453,000 | +0.22(+0.33%) |
Mar 19, 2010 | 67.35 | 67.55 | 67.34 | 67.35 | 229,456 | -0.09(-0.13%) |
Mar 18, 2010 | 67.56 | 67.61 | 67.41 | 67.44 | 271,400 | -0.18(-0.26%) |
Mar 17, 2010 | 67.59 | 67.64 | 67.50 | 67.62 | 386,282 | +0.08(+0.12%) |
Mar 16, 2010 | 67.29 | 67.56 | 67.26 | 67.53 | 520,129 | +0.26(+0.39%) |
Mar 15, 2010 | 67.25 | 67.32 | 67.24 | 67.27 | 254,644 | +0.00(+0.00%) |
Mar 12, 2010 | 67.02 | 67.35 | 67.01 | 67.27 | 370,259 | +0.10(+0.16%) |
Mar 11, 2010 | 67.10 | 67.27 | 67.06 | 67.17 | 379,470 | -0.06(-0.09%) |
Mar 10, 2010 | 67.12 | 67.24 | 67.08 | 67.23 | 441,838 | -0.11(-0.17%) |
Mar 09, 2010 | 67.30 | 67.34 | 67.17 | 67.34 | 469,607 | +0.17(+0.26%) |
Mar 08, 2010 | 67.17 | 67.23 | 67.15 | 67.17 | 535,707 | -0.18(-0.27%) |
Mar 05, 2010 | 67.40 | 67.41 | 67.20 | 67.35 | 736,819 | -0.32(-0.47%) |
Mar 04, 2010 | 67.52 | 67.75 | 67.44 | 67.67 | 577,544 | +0.12(+0.18%) |
Mar 03, 2010 | 67.47 | 67.59 | 67.39 | 67.55 | 638,679 | -0.07(-0.10%) |
Mar 02, 2010 | 67.44 | 67.63 | 67.41 | 67.62 | 559,916 | +0.04(+0.06%) |