Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.93 | 72.92 | 71.23 | 71.93 | 2,685,708 | -0.58(-0.80%) |
May 27, 2010 | 71.65 | 72.62 | 70.76 | 72.51 | 3,028,828 | +2.17(+3.09%) |
May 26, 2010 | 70.17 | 71.26 | 69.80 | 70.34 | 3,690,190 | +0.80(+1.15%) |
May 25, 2010 | 68.16 | 69.69 | 67.45 | 69.54 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.22 | 71.92 | 70.14 | 70.19 | 2,744,144 | -1.37(-1.91%) |
May 21, 2010 | 69.05 | 71.81 | 68.42 | 71.56 | 4,932,741 | +1.69(+2.42%) |
May 20, 2010 | 70.27 | 71.63 | 69.80 | 69.87 | 6,627 | -2.58(-3.56%) |
May 19, 2010 | 71.74 | 72.98 | 70.75 | 72.45 | 3,436,229 | +0.03(+0.04%) |
May 18, 2010 | 74.06 | 74.81 | 72.17 | 72.42 | 8,526 | -1.58(-2.13%) |
May 17, 2010 | 74.21 | 74.92 | 72.37 | 74.00 | 2,734,495 | -0.02(-0.02%) |
May 14, 2010 | 74.02 | 75.32 | 73.24 | 74.02 | 3,119,083 | -1.78(-2.35%) |
May 13, 2010 | 76.98 | 77.21 | 75.53 | 75.80 | 2,187,546 | -1.53(-1.98%) |
May 12, 2010 | 76.35 | 77.47 | 75.82 | 77.33 | 2,065,180 | +1.42(+1.87%) |
May 11, 2010 | 76.67 | 77.21 | 75.85 | 75.91 | 3,359,901 | +0.34(+0.44%) |
May 10, 2010 | 74.41 | 75.71 | 74.18 | 75.58 | 4,081,992 | +3.95(+5.51%) |
May 07, 2010 | 74.23 | 74.23 | 70.48 | 71.63 | 5,656,139 | -0.34(-0.48%) |
May 06, 2010 | 75.78 | 76.92 | 70.22 | 71.98 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.47 | 77.23 | 75.82 | 75.88 | 2,581,963 | -1.12(-1.45%) |
May 04, 2010 | 78.43 | 78.61 | 76.11 | 77.00 | 10,114 | -2.67(-3.35%) |
May 03, 2010 | 78.13 | 79.90 | 77.82 | 79.67 | 3,475,159 | +2.12(+2.73%) |
Apr 30, 2010 | 79.63 | 80.82 | 77.46 | 77.55 | 3,090,599 | -2.21(-2.78%) |
Apr 29, 2010 | 78.81 | 79.95 | 78.64 | 79.76 | 2,699,197 | +1.50(+1.92%) |
Apr 28, 2010 | 77.86 | 78.77 | 77.25 | 78.27 | 2,831,286 | +0.97(+1.25%) |
Apr 27, 2010 | 79.03 | 79.88 | 77.05 | 77.30 | 12,890 | -2.40(-3.01%) |
Apr 26, 2010 | 80.15 | 80.98 | 79.50 | 79.70 | 2,409,419 | -0.27(-0.33%) |
Apr 23, 2010 | 79.20 | 79.98 | 78.66 | 79.96 | 3,342,336 | +0.95(+1.20%) |
Apr 22, 2010 | 78.41 | 79.21 | 77.46 | 79.02 | 3,832,505 | +0.18(+0.23%) |
Apr 21, 2010 | 79.25 | 79.70 | 78.51 | 78.83 | 15,756 | -0.47(-0.59%) |
Apr 20, 2010 | 80.42 | 80.61 | 78.88 | 79.30 | 4,116,394 | -0.44(-0.55%) |
Apr 19, 2010 | 80.40 | 81.22 | 79.20 | 79.74 | 3,326,469 | -1.14(-1.41%) |
Apr 16, 2010 | 82.06 | 82.19 | 80.48 | 80.88 | 4,425,256 | -1.51(-1.83%) |
Apr 15, 2010 | 82.11 | 84.22 | 82.11 | 82.38 | 5,040,537 | +1.39(+1.71%) |
Apr 14, 2010 | 78.51 | 81.19 | 78.21 | 81.00 | 5,517,023 | +2.83(+3.63%) |
Apr 13, 2010 | 78.14 | 78.36 | 77.47 | 78.16 | 1,576,791 | -0.09(-0.11%) |
Apr 12, 2010 | 78.46 | 79.01 | 78.04 | 78.25 | 1,790,023 | -0.38(-0.48%) |
Apr 09, 2010 | 77.96 | 78.95 | 77.78 | 78.63 | 2,177,348 | +0.47(+0.60%) |
Apr 08, 2010 | 77.93 | 78.35 | 77.39 | 78.16 | 2,720,544 | +0.04(+0.06%) |
Apr 07, 2010 | 79.29 | 79.57 | 77.71 | 78.12 | 2,927,593 | -1.46(-1.84%) |
Apr 06, 2010 | 79.34 | 79.99 | 79.06 | 79.58 | 2,082,510 | +0.06(+0.08%) |
Apr 05, 2010 | 79.37 | 79.81 | 78.97 | 79.52 | 2,427,940 | +0.11(+0.14%) |
Apr 01, 2010 | 81.00 | 79.41 | 79.41 | 79.41 | 2,933,929 | -1.06(-1.32%) |
Mar 31, 2010 | 79.41 | 80.70 | 78.92 | 80.47 | 4,838,213 | +0.49(+0.61%) |
Mar 30, 2010 | 79.71 | 80.32 | 78.99 | 79.98 | 4,619,278 | +0.52(+0.65%) |
Mar 29, 2010 | 79.05 | 79.64 | 78.27 | 79.46 | 3,972,044 | +0.76(+0.96%) |
Mar 26, 2010 | 78.57 | 79.16 | 77.83 | 78.70 | 4,383,863 | +0.35(+0.45%) |
Mar 25, 2010 | 78.56 | 79.21 | 77.55 | 78.35 | 6,638,953 | +0.60(+0.78%) |
Mar 24, 2010 | 78.77 | 78.83 | 77.63 | 77.75 | 5,174,241 | -1.20(-1.52%) |
Mar 23, 2010 | 77.25 | 79.27 | 77.23 | 78.95 | 4,777,230 | +1.68(+2.17%) |
Mar 22, 2010 | 77.97 | 78.40 | 77.13 | 77.27 | 4,531,371 | -1.18(-1.50%) |
Mar 19, 2010 | 79.28 | 79.41 | 77.85 | 78.45 | 6,514,796 | -1.40(-1.75%) |
Mar 18, 2010 | 75.69 | 80.09 | 74.96 | 79.84 | 15,359,656 | +2.47(+3.20%) |
Mar 17, 2010 | 76.72 | 77.98 | 76.72 | 77.37 | 5,670,681 | +1.01(+1.32%) |
Mar 16, 2010 | 75.85 | 76.63 | 75.54 | 76.36 | 3,247,924 | +0.69(+0.91%) |
Mar 15, 2010 | 74.97 | 75.67 | 74.95 | 75.67 | 2,921,128 | +1.42(+1.91%) |
Mar 12, 2010 | 74.55 | 74.69 | 73.06 | 74.25 | 4,184,413 | -0.27(-0.36%) |
Mar 11, 2010 | 74.62 | 74.96 | 73.79 | 74.52 | 5,027,606 | -0.75(-1.00%) |
Mar 10, 2010 | 74.97 | 76.11 | 74.85 | 75.27 | 2,968,357 | +0.44(+0.59%) |
Mar 09, 2010 | 74.51 | 75.25 | 73.79 | 74.83 | 2,348,265 | +0.25(+0.34%) |
Mar 08, 2010 | 75.09 | 75.33 | 74.12 | 74.58 | 2,236,755 | -0.24(-0.32%) |
Mar 05, 2010 | 74.88 | 75.51 | 74.54 | 74.82 | 2,112,276 | +0.51(+0.68%) |
Mar 04, 2010 | 74.12 | 75.27 | 73.55 | 74.31 | 2,845,038 | +0.19(+0.26%) |
Mar 03, 2010 | 73.85 | 75.55 | 73.71 | 74.12 | 4,159,903 | +0.63(+0.85%) |
Mar 02, 2010 | 74.38 | 74.97 | 73.32 | 73.49 | 3,683,157 | -0.34(-0.47%) |