Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.92 | 72.90 | 71.22 | 71.92 | 2,686,083 | -0.58(-0.80%) |
May 27, 2010 | 71.64 | 72.61 | 70.75 | 72.50 | 3,029,252 | +2.17(+3.09%) |
May 26, 2010 | 70.16 | 71.25 | 69.79 | 70.33 | 3,690,706 | +0.80(+1.15%) |
May 25, 2010 | 68.15 | 69.68 | 67.44 | 69.53 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.21 | 71.91 | 70.13 | 70.18 | 2,744,527 | -1.37(-1.91%) |
May 21, 2010 | 69.04 | 71.80 | 68.41 | 71.55 | 4,933,430 | +1.69(+2.42%) |
May 20, 2010 | 70.26 | 71.62 | 69.80 | 69.86 | 6,628 | -2.58(-3.56%) |
May 19, 2010 | 71.73 | 72.97 | 70.74 | 72.44 | 3,436,709 | +0.03(+0.04%) |
May 18, 2010 | 74.05 | 74.80 | 72.16 | 72.41 | 8,527 | -1.58(-2.13%) |
May 17, 2010 | 74.20 | 74.91 | 72.36 | 73.99 | 2,734,877 | -0.02(-0.02%) |
May 14, 2010 | 74.01 | 75.31 | 73.23 | 74.01 | 3,119,519 | -1.78(-2.35%) |
May 13, 2010 | 76.97 | 77.20 | 75.52 | 75.79 | 2,187,851 | -1.53(-1.98%) |
May 12, 2010 | 76.34 | 77.46 | 75.81 | 77.32 | 2,065,469 | +1.42(+1.87%) |
May 11, 2010 | 76.66 | 77.20 | 75.84 | 75.90 | 3,360,371 | +0.34(+0.44%) |
May 10, 2010 | 74.40 | 75.70 | 74.17 | 75.57 | 4,082,562 | +3.95(+5.51%) |
May 07, 2010 | 74.22 | 74.22 | 70.47 | 71.62 | 5,656,929 | -0.34(-0.48%) |
May 06, 2010 | 75.76 | 76.91 | 70.21 | 71.97 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.46 | 77.22 | 75.81 | 75.87 | 2,582,324 | -1.12(-1.45%) |
May 04, 2010 | 78.42 | 78.60 | 76.10 | 76.99 | 10,115 | -2.67(-3.35%) |
May 03, 2010 | 78.12 | 79.89 | 77.81 | 79.66 | 3,475,644 | +2.12(+2.73%) |
Apr 30, 2010 | 79.62 | 80.80 | 77.44 | 77.54 | 3,091,031 | -2.21(-2.78%) |
Apr 29, 2010 | 78.80 | 79.94 | 78.63 | 79.75 | 2,699,574 | +1.50(+1.92%) |
Apr 28, 2010 | 77.85 | 78.75 | 77.24 | 78.25 | 2,831,681 | +0.96(+1.25%) |
Apr 27, 2010 | 79.02 | 79.87 | 77.04 | 77.29 | 12,892 | -2.39(-3.01%) |
Apr 26, 2010 | 80.14 | 80.97 | 79.49 | 79.68 | 2,409,755 | -0.27(-0.33%) |
Apr 23, 2010 | 79.19 | 79.97 | 78.65 | 79.95 | 3,342,803 | +0.95(+1.20%) |
Apr 22, 2010 | 78.40 | 79.20 | 77.44 | 79.00 | 3,833,041 | +0.18(+0.23%) |
Apr 21, 2010 | 79.24 | 79.68 | 78.50 | 78.82 | 15,758 | -0.47(-0.59%) |
Apr 20, 2010 | 80.41 | 80.60 | 78.87 | 79.29 | 4,116,969 | -0.44(-0.55%) |
Apr 19, 2010 | 80.39 | 81.21 | 79.19 | 79.73 | 3,326,934 | -1.14(-1.41%) |
Apr 16, 2010 | 82.04 | 82.17 | 80.47 | 80.86 | 4,425,874 | -1.51(-1.83%) |
Apr 15, 2010 | 82.10 | 84.21 | 82.10 | 82.37 | 5,041,242 | +1.39(+1.71%) |
Apr 14, 2010 | 78.50 | 81.17 | 78.19 | 80.99 | 5,517,794 | +2.83(+3.63%) |
Apr 13, 2010 | 78.13 | 78.35 | 77.46 | 78.15 | 1,577,011 | -0.09(-0.11%) |
Apr 12, 2010 | 78.45 | 79.00 | 78.03 | 78.24 | 1,790,273 | -0.38(-0.48%) |
Apr 09, 2010 | 77.94 | 78.94 | 77.77 | 78.62 | 2,177,652 | +0.47(+0.60%) |
Apr 08, 2010 | 77.92 | 78.34 | 77.38 | 78.15 | 2,720,924 | +0.04(+0.06%) |
Apr 07, 2010 | 79.28 | 79.56 | 77.70 | 78.11 | 2,928,002 | -1.46(-1.84%) |
Apr 06, 2010 | 79.33 | 79.98 | 79.05 | 79.57 | 2,082,801 | +0.06(+0.08%) |
Apr 05, 2010 | 79.36 | 79.80 | 78.96 | 79.51 | 2,428,280 | +0.11(+0.14%) |
Apr 01, 2010 | 80.99 | 79.40 | 79.40 | 79.40 | 2,934,339 | -1.06(-1.32%) |
Mar 31, 2010 | 79.40 | 80.68 | 78.91 | 80.46 | 4,838,888 | +0.49(+0.61%) |
Mar 30, 2010 | 79.70 | 80.31 | 78.98 | 79.97 | 4,619,923 | +0.52(+0.65%) |
Mar 29, 2010 | 79.04 | 79.62 | 78.25 | 79.45 | 3,972,599 | +0.76(+0.96%) |
Mar 26, 2010 | 78.56 | 79.15 | 77.82 | 78.69 | 4,384,476 | +0.35(+0.45%) |
Mar 25, 2010 | 78.55 | 79.20 | 77.54 | 78.34 | 6,639,881 | +0.60(+0.78%) |
Mar 24, 2010 | 78.75 | 78.82 | 77.62 | 77.74 | 5,174,964 | -1.20(-1.52%) |
Mar 23, 2010 | 77.24 | 79.26 | 77.22 | 78.94 | 4,777,897 | +1.68(+2.17%) |
Mar 22, 2010 | 77.96 | 78.39 | 77.12 | 77.26 | 4,532,004 | -1.18(-1.50%) |
Mar 19, 2010 | 79.27 | 79.40 | 77.84 | 78.44 | 6,515,706 | -1.40(-1.75%) |
Mar 18, 2010 | 75.68 | 80.08 | 74.95 | 79.83 | 15,361,802 | +2.47(+3.20%) |
Mar 17, 2010 | 76.71 | 77.97 | 76.71 | 77.36 | 5,671,473 | +1.01(+1.32%) |
Mar 16, 2010 | 75.84 | 76.62 | 75.53 | 76.35 | 3,248,377 | +0.69(+0.91%) |
Mar 15, 2010 | 74.96 | 75.66 | 74.94 | 75.66 | 2,921,536 | +1.42(+1.91%) |
Mar 12, 2010 | 74.54 | 74.68 | 73.05 | 74.24 | 4,184,998 | -0.27(-0.36%) |
Mar 11, 2010 | 74.61 | 74.95 | 73.78 | 74.51 | 5,028,309 | -0.75(-1.00%) |
Mar 10, 2010 | 74.96 | 76.10 | 74.84 | 75.26 | 2,968,771 | +0.44(+0.59%) |
Mar 09, 2010 | 74.50 | 75.24 | 73.78 | 74.82 | 2,348,593 | +0.25(+0.33%) |
Mar 08, 2010 | 75.08 | 75.32 | 74.11 | 74.57 | 2,237,067 | -0.24(-0.32%) |
Mar 05, 2010 | 74.87 | 75.50 | 74.53 | 74.81 | 2,112,570 | +0.51(+0.68%) |
Mar 04, 2010 | 74.11 | 75.26 | 73.54 | 74.30 | 2,845,435 | +0.19(+0.26%) |
Mar 03, 2010 | 73.84 | 75.54 | 73.70 | 74.11 | 4,160,484 | +0.63(+0.85%) |
Mar 02, 2010 | 74.37 | 74.95 | 73.31 | 73.48 | 3,683,671 | -0.34(-0.47%) |