Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 78.27 | 78.63 | 76.87 | 77.06 | 75,837 | -1.21(-1.55%) |
May 27, 2010 | 75.66 | 78.29 | 75.51 | 78.27 | 102,465 | +3.31(+4.42%) |
May 26, 2010 | 76.24 | 77.20 | 74.72 | 74.96 | 144,708 | -1.18(-1.55%) |
May 25, 2010 | 74.75 | 76.53 | 73.46 | 76.14 | 152,945 | +0.14(+0.18%) |
May 24, 2010 | 76.05 | 77.41 | 75.72 | 76.00 | 121,138 | -0.40(-0.52%) |
May 21, 2010 | 73.62 | 77.89 | 73.32 | 76.40 | 210,613 | +1.72(+2.30%) |
May 20, 2010 | 75.27 | 76.78 | 74.61 | 74.68 | 249,728 | -2.46(-3.19%) |
May 19, 2010 | 76.79 | 77.71 | 76.03 | 77.14 | 160,579 | +0.06(+0.08%) |
May 18, 2010 | 78.19 | 78.44 | 76.51 | 77.08 | 137,515 | -0.30(-0.39%) |
May 17, 2010 | 77.43 | 77.76 | 75.85 | 77.38 | 264,585 | +0.29(+0.38%) |
May 14, 2010 | 77.10 | 78.19 | 75.79 | 77.09 | 146,273 | -0.52(-0.67%) |
May 13, 2010 | 76.23 | 78.91 | 76.00 | 77.61 | 228,293 | +1.41(+1.85%) |
May 12, 2010 | 73.21 | 76.29 | 73.04 | 76.20 | 207,201 | +3.35(+4.60%) |
May 11, 2010 | 71.90 | 73.28 | 70.75 | 72.85 | 207,901 | +1.54(+2.16%) |
May 10, 2010 | 70.65 | 71.70 | 70.50 | 71.31 | 130,300 | +2.48(+3.60%) |
May 07, 2010 | 69.29 | 70.56 | 67.22 | 68.83 | 276,577 | -1.06(-1.52%) |
May 06, 2010 | 72.08 | 72.20 | 66.00 | 69.89 | 407,492 | -2.56(-3.53%) |
May 05, 2010 | 73.60 | 75.41 | 71.73 | 72.45 | 342,307 | -2.14(-2.87%) |
May 04, 2010 | 74.82 | 75.09 | 74.02 | 74.59 | 163,051 | -1.50(-1.97%) |
May 03, 2010 | 76.39 | 77.54 | 74.43 | 76.09 | 390,550 | -0.51(-0.67%) |
Apr 30, 2010 | 80.00 | 80.45 | 76.19 | 76.60 | 1,009,976 | -13.41(-14.90%) |
Apr 29, 2010 | 89.27 | 90.72 | 89.09 | 90.01 | 1,310,582 | +1.33(+1.50%) |
Apr 28, 2010 | 88.44 | 89.91 | 88.44 | 88.68 | 130,787 | +0.75(+0.85%) |
Apr 27, 2010 | 87.99 | 89.55 | 87.65 | 87.93 | 87,182 | -0.44(-0.50%) |
Apr 26, 2010 | 87.31 | 88.73 | 87.31 | 88.37 | 52,699 | +0.59(+0.67%) |
Apr 23, 2010 | 87.25 | 88.28 | 87.25 | 87.78 | 91,029 | +0.29(+0.33%) |
Apr 22, 2010 | 86.52 | 87.54 | 85.50 | 87.49 | 49,616 | +0.32(+0.37%) |
Apr 21, 2010 | 87.04 | 87.58 | 86.28 | 87.17 | 54,534 | +0.46(+0.53%) |
Apr 20, 2010 | 84.38 | 86.72 | 83.90 | 86.71 | 147,945 | +2.76(+3.29%) |
Apr 19, 2010 | 84.14 | 84.82 | 82.49 | 83.95 | 104,352 | -0.34(-0.40%) |
Apr 16, 2010 | 84.85 | 84.95 | 84.01 | 84.29 | 141,808 | -0.45(-0.53%) |
Apr 15, 2010 | 85.02 | 85.60 | 84.67 | 84.74 | 87,058 | -0.46(-0.54%) |
Apr 14, 2010 | 85.03 | 85.62 | 84.94 | 85.20 | 114,082 | +0.34(+0.40%) |
Apr 13, 2010 | 84.44 | 85.34 | 84.01 | 84.86 | 134,248 | +0.44(+0.52%) |
Apr 12, 2010 | 85.40 | 85.40 | 84.26 | 84.42 | 82,713 | -1.04(-1.22%) |
Apr 09, 2010 | 86.00 | 86.02 | 85.35 | 85.46 | 62,474 | -0.53(-0.62%) |
Apr 08, 2010 | 86.00 | 86.20 | 85.66 | 85.99 | 69,971 | -0.28(-0.32%) |
Apr 07, 2010 | 85.61 | 86.45 | 85.61 | 86.27 | 84,383 | +0.34(+0.40%) |
Apr 06, 2010 | 85.67 | 86.17 | 85.56 | 85.93 | 67,884 | +0.12(+0.14%) |
Apr 05, 2010 | 85.68 | 85.95 | 85.42 | 85.81 | 47,445 | +0.34(+0.40%) |
Apr 01, 2010 | 85.95 | 85.47 | 85.47 | 85.47 | 32,300 | +0.40(+0.47%) |
Mar 31, 2010 | 85.10 | 85.58 | 84.80 | 85.07 | 116,980 | -0.49(-0.57%) |
Mar 30, 2010 | 85.34 | 86.39 | 84.90 | 85.56 | 89,463 | +0.05(+0.06%) |
Mar 29, 2010 | 85.09 | 85.74 | 84.31 | 85.51 | 46,764 | +0.51(+0.60%) |
Mar 26, 2010 | 86.76 | 86.77 | 84.66 | 85.00 | 87,651 | -1.30(-1.51%) |
Mar 25, 2010 | 88.33 | 88.33 | 86.19 | 86.30 | 83,583 | -1.21(-1.38%) |
Mar 24, 2010 | 89.42 | 89.42 | 87.28 | 87.51 | 116,794 | -1.89(-2.11%) |
Mar 23, 2010 | 89.09 | 89.65 | 88.74 | 89.40 | 107,278 | +0.28(+0.31%) |
Mar 22, 2010 | 88.72 | 89.95 | 88.61 | 89.12 | 105,571 | -0.15(-0.17%) |
Mar 19, 2010 | 89.49 | 90.41 | 87.89 | 89.27 | 268,287 | +4.25(+5.00%) |
Mar 18, 2010 | 86.60 | 86.61 | 84.80 | 85.02 | 103,808 | -0.81(-0.94%) |
Mar 17, 2010 | 86.84 | 87.25 | 84.75 | 85.83 | 71,983 | -0.64(-0.74%) |
Mar 16, 2010 | 87.53 | 87.89 | 85.74 | 86.47 | 70,144 | -0.60(-0.69%) |
Mar 15, 2010 | 86.36 | 87.66 | 85.91 | 87.07 | 103,627 | -0.41(-0.47%) |
Mar 12, 2010 | 87.17 | 87.79 | 86.75 | 87.48 | 58,998 | +0.79(+0.91%) |
Mar 11, 2010 | 85.90 | 86.72 | 85.45 | 86.69 | 51,748 | +0.19(+0.22%) |
Mar 10, 2010 | 85.15 | 86.74 | 84.66 | 86.50 | 109,754 | +1.11(+1.30%) |
Mar 09, 2010 | 86.06 | 86.68 | 85.06 | 85.39 | 196,577 | -1.15(-1.33%) |
Mar 08, 2010 | 89.17 | 89.17 | 86.10 | 86.54 | 291,123 | -4.79(-5.24%) |
Mar 05, 2010 | 89.77 | 91.54 | 89.40 | 91.33 | 128,977 | +2.05(+2.30%) |
Mar 04, 2010 | 88.96 | 89.46 | 88.55 | 89.28 | 47,886 | +0.31(+0.35%) |
Mar 03, 2010 | 88.55 | 89.18 | 88.15 | 88.97 | 85,488 | +0.66(+0.75%) |
Mar 02, 2010 | 91.03 | 91.13 | 87.92 | 88.31 | 166,927 | -2.36(-2.60%) |