Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 76.78 | 76.87 | 76.70 | 76.78 | 2,912 | +0.13(+0.17%) |
May 27, 2010 | 76.75 | 76.80 | 76.63 | 76.65 | 44,853 | -0.49(-0.63%) |
May 26, 2010 | 77.19 | 77.19 | 76.77 | 77.14 | 13,738 | -0.11(-0.14%) |
May 25, 2010 | 77.37 | 77.43 | 77.11 | 77.25 | 6,925 | +0.01(+0.01%) |
May 24, 2010 | 77.37 | 77.41 | 77.23 | 77.24 | 79,807 | +0.17(+0.22%) |
May 21, 2010 | 77.34 | 77.34 | 77.07 | 77.07 | 18,674 | +0.01(+0.02%) |
May 20, 2010 | 76.97 | 77.06 | 76.97 | 77.06 | 10,922 | +0.07(+0.09%) |
May 19, 2010 | 76.91 | 77.06 | 76.86 | 76.98 | 2,846 | +0.12(+0.16%) |
May 18, 2010 | 76.69 | 77.03 | 76.65 | 76.86 | 13,273 | +0.21(+0.27%) |
May 17, 2010 | 76.72 | 76.73 | 76.63 | 76.65 | 2,104 | +0.08(+0.10%) |
May 14, 2010 | 76.58 | 76.60 | 76.37 | 76.58 | 836 | +0.27(+0.35%) |
May 13, 2010 | 76.20 | 76.40 | 76.14 | 76.31 | 6,695 | +0.13(+0.17%) |
May 12, 2010 | 76.50 | 76.50 | 76.14 | 76.18 | 11,283 | -0.06(-0.08%) |
May 11, 2010 | 76.19 | 76.24 | 76.19 | 76.24 | 2,975 | -0.01(-0.01%) |
May 10, 2010 | 76.26 | 76.35 | 76.22 | 76.25 | 5,222 | -0.37(-0.48%) |
May 07, 2010 | 76.69 | 77.07 | 76.30 | 76.61 | 7,187 | +0.69(+0.90%) |
May 06, 2010 | 76.40 | 76.81 | 75.93 | 75.93 | 19,640 | -0.52(-0.68%) |
May 05, 2010 | 76.34 | 76.45 | 76.26 | 76.45 | 3,634 | +0.14(+0.19%) |
May 04, 2010 | 76.29 | 76.30 | 76.15 | 76.30 | 249,164 | +0.19(+0.25%) |
May 03, 2010 | 76.15 | 76.15 | 76.04 | 76.12 | 2,544 | -0.08(-0.11%) |
Apr 30, 2010 | 76.10 | 76.20 | 76.05 | 76.20 | 27,200 | +0.28(+0.36%) |
Apr 29, 2010 | 76.00 | 76.00 | 75.83 | 75.92 | 5,397 | -0.05(-0.07%) |
Apr 28, 2010 | 76.06 | 76.06 | 75.97 | 75.97 | 10,316 | -0.06(-0.07%) |
Apr 27, 2010 | 75.78 | 76.14 | 75.78 | 76.03 | 12,926 | +0.29(+0.38%) |
Apr 26, 2010 | 75.86 | 75.86 | 75.67 | 75.74 | 5,063 | +0.03(+0.04%) |
Apr 23, 2010 | 75.66 | 75.72 | 75.58 | 75.72 | 1,858 | +0.03(+0.04%) |
Apr 22, 2010 | 76.02 | 76.13 | 75.69 | 75.69 | 7,485 | -0.24(-0.31%) |
Apr 21, 2010 | 75.93 | 75.95 | 75.84 | 75.92 | 5,300 | +0.14(+0.18%) |
Apr 20, 2010 | 75.70 | 75.79 | 75.62 | 75.79 | 9,025 | +0.02(+0.03%) |
Apr 19, 2010 | 75.88 | 75.88 | 75.67 | 75.77 | 8,805 | -0.12(-0.16%) |
Apr 16, 2010 | 75.89 | 75.92 | 75.86 | 75.88 | 11,880 | +0.33(+0.44%) |
Apr 15, 2010 | 75.37 | 75.66 | 75.37 | 75.55 | 17,462 | +0.15(+0.20%) |
Apr 14, 2010 | 75.72 | 75.73 | 75.40 | 75.40 | 15,306 | -0.19(-0.25%) |
Apr 13, 2010 | 75.42 | 75.59 | 75.42 | 75.59 | 2,474 | +0.19(+0.26%) |
Apr 12, 2010 | 75.49 | 75.52 | 75.38 | 75.39 | 9,521 | +0.14(+0.19%) |
Apr 09, 2010 | 75.29 | 75.37 | 75.14 | 75.25 | 7,941 | -0.11(-0.15%) |
Apr 08, 2010 | 75.31 | 75.52 | 75.21 | 75.37 | 4,569 | -0.01(-0.01%) |
Apr 07, 2010 | 74.93 | 75.38 | 74.93 | 75.37 | 12,476 | +0.30(+0.40%) |
Apr 06, 2010 | 74.91 | 75.07 | 74.91 | 75.07 | 1,981 | +0.21(+0.29%) |
Apr 05, 2010 | 75.11 | 75.11 | 74.86 | 74.86 | 1,820 | -0.45(-0.60%) |
Apr 01, 2010 | 75.42 | 75.31 | 75.31 | 75.31 | 10,340 | -0.03(-0.04%) |
Mar 31, 2010 | 75.25 | 75.51 | 75.25 | 75.34 | 9,007 | +0.01(+0.01%) |
Mar 30, 2010 | 75.13 | 75.33 | 75.13 | 75.33 | 5,858 | +0.18(+0.24%) |
Mar 29, 2010 | 75.18 | 75.30 | 75.08 | 75.15 | 10,219 | -0.15(-0.20%) |
Mar 26, 2010 | 75.06 | 75.30 | 75.03 | 75.30 | 3,287 | +0.19(+0.25%) |
Mar 25, 2010 | 75.05 | 75.16 | 75.02 | 75.11 | 4,360 | -0.17(-0.22%) |
Mar 24, 2010 | 75.51 | 75.57 | 75.12 | 75.27 | 7,587 | -0.54(-0.71%) |
Mar 23, 2010 | 75.79 | 75.81 | 75.63 | 75.81 | 27,367 | +0.03(+0.04%) |
Mar 22, 2010 | 75.79 | 75.86 | 75.61 | 75.78 | 17,483 | +0.01(+0.01%) |
Mar 19, 2010 | 75.55 | 75.90 | 75.55 | 75.78 | 4,293 | -0.06(-0.08%) |
Mar 18, 2010 | 75.93 | 75.93 | 75.57 | 75.83 | 13,227 | -0.07(-0.10%) |
Mar 17, 2010 | 75.96 | 75.96 | 75.62 | 75.91 | 15,476 | +0.08(+0.11%) |
Mar 16, 2010 | 75.48 | 75.87 | 75.48 | 75.83 | 11,075 | +0.41(+0.55%) |
Mar 15, 2010 | 75.55 | 75.63 | 75.41 | 75.41 | 3,243 | -0.20(-0.26%) |
Mar 12, 2010 | 75.46 | 75.61 | 75.41 | 75.61 | 8,924 | +0.25(+0.33%) |
Mar 11, 2010 | 75.44 | 75.51 | 75.28 | 75.36 | 5,246 | -0.21(-0.28%) |
Mar 10, 2010 | 75.53 | 75.61 | 75.28 | 75.58 | 6,430 | +0.18(+0.23%) |
Mar 09, 2010 | 75.60 | 75.61 | 75.40 | 75.40 | 11,113 | -0.14(-0.19%) |
Mar 08, 2010 | 75.56 | 75.57 | 75.31 | 75.54 | 2,907 | -0.04(-0.06%) |
Mar 05, 2010 | 75.65 | 75.65 | 75.44 | 75.58 | 8,547 | -0.20(-0.26%) |
Mar 04, 2010 | 75.46 | 75.78 | 75.46 | 75.78 | 4,855 | +0.31(+0.42%) |
Mar 03, 2010 | 75.68 | 75.71 | 75.47 | 75.47 | 8,384 | -0.24(-0.31%) |
Mar 02, 2010 | 75.54 | 75.71 | 75.54 | 75.71 | 3,386 | +0.26(+0.34%) |