Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 74.50 | 74.50 | 72.77 | 73.34 | 25,362 | -1.00(-1.35%) |
May 28, 2010 | 73.95 | 75.02 | 73.74 | 74.34 | 89,630 | +0.05(+0.07%) |
May 27, 2010 | 73.12 | 74.95 | 72.79 | 74.29 | 94,411 | +1.29(+1.77%) |
May 26, 2010 | 73.26 | 73.42 | 72.77 | 73.00 | 126,536 | -0.39(-0.53%) |
May 25, 2010 | 71.25 | 73.39 | 70.84 | 73.39 | 81,587 | +1.18(+1.63%) |
May 21, 2010 | 71.51 | 73.07 | 70.52 | 72.21 | 110,343 | -0.48(-0.66%) |
May 20, 2010 | 70.55 | 72.94 | 72.04 | 72.69 | 281,446 | +0.83(+1.16%) |
May 19, 2010 | 73.15 | 73.15 | 71.02 | 71.86 | 115,403 | -1.17(-1.60%) |
May 18, 2010 | 74.20 | 74.20 | 72.66 | 73.03 | 71,882 | -0.94(-1.27%) |
May 17, 2010 | 73.54 | 74.28 | 72.90 | 73.97 | 107,683 | -0.07(-0.09%) |
May 14, 2010 | 74.50 | 74.50 | 73.16 | 74.04 | 89,968 | -0.46(-0.62%) |
May 13, 2010 | 72.84 | 74.50 | 72.50 | 74.50 | 108,768 | +1.66(+2.28%) |
May 12, 2010 | 74.50 | 74.50 | 72.26 | 72.84 | 93,200 | -1.16(-1.57%) |
May 11, 2010 | 73.41 | 74.48 | 73.65 | 74.00 | 153,720 | +0.33(+0.45%) |
May 10, 2010 | 73.00 | 73.67 | 73.03 | 73.67 | 55,278 | +1.72(+2.39%) |
May 07, 2010 | 72.44 | 73.06 | 71.61 | 71.95 | 109,344 | -1.44(-1.96%) |
May 06, 2010 | 72.35 | 73.66 | 71.04 | 73.39 | 85,493 | +0.64(+0.88%) |
May 05, 2010 | 73.77 | 73.87 | 72.58 | 72.75 | 91,419 | -1.02(-1.38%) |
May 04, 2010 | 72.88 | 73.91 | 72.41 | 73.77 | 126,972 | +0.89(+1.22%) |
May 03, 2010 | 73.22 | 73.70 | 72.72 | 72.88 | 39,654 | -0.03(-0.04%) |
Apr 30, 2010 | 74.18 | 74.24 | 72.15 | 72.91 | 130,612 | -1.54(-2.07%) |
Apr 29, 2010 | 72.40 | 74.50 | 72.18 | 74.45 | 462,977 | +2.05(+2.83%) |
Apr 28, 2010 | 72.12 | 72.70 | 71.87 | 72.40 | 160,730 | -0.66(-0.90%) |
Apr 27, 2010 | 74.28 | 74.85 | 72.82 | 73.06 | 71,629 | -1.05(-1.42%) |
Apr 26, 2010 | 75.12 | 75.30 | 73.72 | 74.11 | 79,044 | -0.76(-1.02%) |
Apr 23, 2010 | 73.98 | 75.18 | 73.81 | 74.87 | 90,613 | +0.87(+1.18%) |
Apr 22, 2010 | 73.39 | 74.00 | 72.92 | 74.00 | 74,903 | +0.61(+0.83%) |
Apr 21, 2010 | 72.50 | 73.45 | 72.50 | 73.39 | 45,092 | +0.61(+0.84%) |
Apr 20, 2010 | 72.90 | 73.49 | 72.57 | 72.78 | 57,815 | -0.14(-0.19%) |
Apr 19, 2010 | 72.85 | 73.15 | 72.32 | 72.92 | 42,009 | -0.13(-0.18%) |
Apr 16, 2010 | 72.47 | 73.25 | 72.25 | 73.05 | 84,312 | +0.58(+0.80%) |
Apr 15, 2010 | 72.18 | 72.54 | 72.15 | 72.47 | 39,896 | -0.23(-0.32%) |
Apr 14, 2010 | 73.00 | 73.00 | 72.15 | 72.70 | 39,275 | -0.04(-0.05%) |
Apr 13, 2010 | 72.20 | 72.93 | 72.08 | 72.74 | 52,484 | +0.05(+0.07%) |
Apr 12, 2010 | 72.03 | 72.87 | 72.01 | 72.69 | 53,717 | +0.47(+0.65%) |
Apr 09, 2010 | 72.70 | 72.73 | 72.01 | 72.22 | 43,118 | -0.28(-0.39%) |
Apr 08, 2010 | 72.15 | 72.91 | 71.62 | 72.50 | 134,713 | +0.31(+0.43%) |
Apr 07, 2010 | 72.60 | 72.60 | 72.00 | 72.19 | 104,568 | -0.38(-0.52%) |
Apr 06, 2010 | 72.50 | 72.74 | 72.25 | 72.57 | 89,475 | -0.35(-0.48%) |
Apr 05, 2010 | 71.16 | 73.06 | 70.66 | 72.92 | 1,360,549 | +1.76(+2.47%) |
Apr 01, 2010 | 71.16 | 71.16 | 71.16 | 0 | +1.01(+1.44%) | |
Mar 31, 2010 | 70.24 | 70.32 | 69.21 | 70.15 | 86,027 | -0.09(-0.13%) |
Mar 30, 2010 | 70.78 | 70.80 | 69.95 | 70.24 | 37,573 | -0.54(-0.76%) |
Mar 29, 2010 | 70.25 | 70.87 | 70.07 | 70.78 | 24,648 | +0.53(+0.75%) |
Mar 26, 2010 | 70.36 | 71.27 | 69.70 | 70.25 | 50,734 | -0.37(-0.52%) |
Mar 25, 2010 | 69.90 | 70.96 | 69.90 | 70.62 | 45,041 | +0.72(+1.03%) |
Mar 24, 2010 | 70.22 | 70.47 | 69.77 | 69.90 | 36,359 | -0.32(-0.46%) |
Mar 23, 2010 | 69.40 | 70.22 | 69.40 | 70.22 | 54,492 | +0.82(+1.18%) |
Mar 22, 2010 | 70.51 | 71.08 | 69.26 | 69.40 | 78,055 | -1.10(-1.56%) |
Mar 19, 2010 | 69.25 | 71.78 | 69.25 | 70.50 | 333,446 | +1.07(+1.54%) |
Mar 18, 2010 | 70.75 | 70.82 | 69.36 | 69.43 | 72,670 | -0.97(-1.38%) |
Mar 17, 2010 | 68.40 | 70.77 | 67.91 | 70.40 | 111,759 | +2.21(+3.24%) |
Mar 16, 2010 | 68.05 | 68.27 | 67.54 | 68.19 | 62,462 | -0.07(-0.10%) |
Mar 15, 2010 | 68.09 | 68.26 | 67.70 | 68.26 | 362,771 | +0.00(+0.00%) |
Mar 12, 2010 | 68.06 | 68.26 | 67.50 | 68.26 | 74,218 | +0.38(+0.56%) |
Mar 11, 2010 | 67.57 | 68.12 | 67.45 | 67.88 | 74,763 | +0.30(+0.44%) |
Mar 10, 2010 | 67.70 | 67.84 | 67.29 | 67.58 | 72,026 | +0.01(+0.01%) |
Mar 09, 2010 | 67.40 | 67.92 | 67.20 | 67.57 | 98,987 | +0.28(+0.42%) |
Mar 08, 2010 | 68.32 | 68.32 | 66.62 | 67.29 | 76,943 | -0.61(-0.90%) |
Mar 05, 2010 | 68.25 | 68.47 | 67.73 | 67.90 | 70,772 | -0.35(-0.51%) |
Mar 04, 2010 | 68.40 | 68.80 | 68.05 | 68.25 | 87,612 | -0.17(-0.25%) |
Mar 03, 2010 | 68.85 | 68.99 | 68.07 | 68.42 | 72,026 | -0.37(-0.54%) |
Mar 02, 2010 | 69.18 | 69.29 | 68.44 | 68.79 | 69,714 | -0.31(-0.45%) |