Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 72.16 | 72.82 | 71.28 | 72.16 | 809,457 | -0.52(-0.72%) |
May 27, 2010 | 72.20 | 72.75 | 71.39 | 72.69 | 913,287 | +2.26(+3.21%) |
May 26, 2010 | 69.92 | 71.80 | 69.92 | 70.42 | 1,059,354 | +0.66(+0.95%) |
May 25, 2010 | 68.31 | 69.76 | 65.77 | 69.76 | 822,586 | +0.05(+0.08%) |
May 24, 2010 | 70.57 | 70.93 | 69.66 | 69.71 | 955,078 | -0.53(-0.76%) |
May 21, 2010 | 68.23 | 70.75 | 67.45 | 70.24 | 1,534,416 | +1.09(+1.58%) |
May 20, 2010 | 69.12 | 70.61 | 68.87 | 69.15 | 4,600 | -3.45(-4.75%) |
May 19, 2010 | 73.16 | 73.60 | 71.12 | 72.60 | 2,538,469 | -0.70(-0.95%) |
May 18, 2010 | 74.96 | 75.31 | 72.93 | 73.29 | 8,173 | -1.03(-1.38%) |
May 17, 2010 | 74.48 | 75.16 | 72.55 | 74.32 | 1,198,615 | -0.16(-0.21%) |
May 14, 2010 | 74.47 | 75.40 | 73.67 | 74.47 | 1,643,659 | -1.31(-1.73%) |
May 13, 2010 | 76.98 | 77.07 | 75.56 | 75.78 | 1,442,629 | -1.25(-1.62%) |
May 12, 2010 | 75.79 | 77.32 | 75.79 | 77.03 | 983,208 | +1.60(+2.13%) |
May 11, 2010 | 75.85 | 76.45 | 75.41 | 75.43 | 760,086 | +0.39(+0.53%) |
May 10, 2010 | 74.12 | 75.09 | 74.05 | 75.03 | 999,401 | +3.81(+5.35%) |
May 07, 2010 | 72.96 | 73.57 | 70.46 | 71.22 | 1,914,183 | -1.75(-2.40%) |
May 06, 2010 | 72.96 | 78.49 | 68.90 | 72.97 | 218 | -2.06(-2.75%) |
May 05, 2010 | 75.88 | 76.56 | 75.03 | 75.03 | 1,846,334 | -1.43(-1.87%) |
May 04, 2010 | 78.36 | 78.39 | 75.79 | 76.46 | 1,132,381 | -2.87(-3.62%) |
May 03, 2010 | 77.74 | 79.45 | 77.71 | 79.33 | 1,530,632 | +2.02(+2.61%) |
Apr 30, 2010 | 78.96 | 79.54 | 77.15 | 77.32 | 1,632,427 | -1.35(-1.71%) |
Apr 29, 2010 | 77.72 | 78.97 | 77.72 | 78.66 | 954,401 | +1.66(+2.15%) |
Apr 28, 2010 | 77.01 | 77.39 | 76.33 | 77.00 | 799,967 | +0.19(+0.25%) |
Apr 27, 2010 | 78.37 | 78.81 | 76.51 | 76.81 | 772,841 | -1.81(-2.31%) |
Apr 26, 2010 | 78.62 | 79.16 | 78.45 | 78.63 | 414,914 | +0.17(+0.22%) |
Apr 23, 2010 | 77.96 | 78.60 | 77.50 | 78.45 | 857,616 | +0.68(+0.87%) |
Apr 22, 2010 | 76.56 | 77.94 | 75.69 | 77.77 | 1,612,465 | +0.62(+0.81%) |
Apr 21, 2010 | 76.83 | 77.60 | 76.77 | 77.15 | 2,716 | +0.22(+0.29%) |
Apr 20, 2010 | 76.73 | 77.27 | 76.06 | 76.93 | 963,403 | +0.66(+0.87%) |
Apr 19, 2010 | 76.72 | 77.08 | 75.69 | 76.27 | 621,764 | -0.60(-0.77%) |
Apr 16, 2010 | 77.75 | 78.07 | 76.14 | 76.87 | 989,038 | -1.25(-1.60%) |
Apr 15, 2010 | 77.34 | 78.73 | 77.25 | 78.11 | 1,823,925 | +1.30(+1.69%) |
Apr 14, 2010 | 75.36 | 76.88 | 75.26 | 76.81 | 1,045,769 | +1.83(+2.44%) |
Apr 13, 2010 | 74.69 | 75.15 | 74.01 | 74.98 | 769,542 | +0.26(+0.34%) |
Apr 12, 2010 | 74.57 | 74.79 | 74.46 | 74.72 | 611,823 | +0.26(+0.34%) |
Apr 09, 2010 | 73.69 | 74.55 | 73.65 | 74.46 | 1,209,958 | +0.80(+1.08%) |
Apr 08, 2010 | 72.54 | 73.81 | 72.44 | 73.67 | 1,101,558 | +0.89(+1.22%) |
Apr 07, 2010 | 73.35 | 73.35 | 72.33 | 72.78 | 1,528,975 | -0.49(-0.66%) |
Apr 06, 2010 | 72.72 | 73.45 | 72.61 | 73.26 | 536,879 | +0.35(+0.48%) |
Apr 05, 2010 | 72.99 | 73.14 | 72.52 | 72.92 | 946,515 | +0.27(+0.38%) |
Apr 01, 2010 | 72.82 | 72.64 | 72.64 | 72.64 | 1,135,855 | +0.16(+0.21%) |
Mar 31, 2010 | 72.36 | 72.82 | 72.03 | 72.49 | 484,361 | -0.15(-0.20%) |
Mar 30, 2010 | 72.27 | 72.92 | 72.15 | 72.63 | 1,240,641 | +0.23(+0.32%) |
Mar 29, 2010 | 72.23 | 72.92 | 71.93 | 72.40 | 1,301,549 | +0.52(+0.73%) |
Mar 26, 2010 | 71.93 | 72.47 | 71.40 | 71.88 | 1,325,140 | +0.07(+0.10%) |
Mar 25, 2010 | 72.75 | 73.23 | 71.67 | 71.81 | 3,526,020 | -0.35(-0.48%) |
Mar 24, 2010 | 72.78 | 72.86 | 72.01 | 72.15 | 2,149,065 | -0.82(-1.13%) |
Mar 23, 2010 | 72.53 | 73.02 | 71.90 | 72.97 | 1,928,645 | +0.43(+0.59%) |
Mar 22, 2010 | 71.87 | 72.75 | 71.76 | 72.55 | 629,932 | +0.05(+0.08%) |
Mar 19, 2010 | 73.28 | 73.49 | 72.16 | 72.49 | 945,954 | -0.69(-0.94%) |
Mar 18, 2010 | 72.25 | 73.27 | 72.12 | 73.18 | 1,098,333 | +0.70(+0.97%) |
Mar 17, 2010 | 72.48 | 72.90 | 72.20 | 72.47 | 767,237 | +0.13(+0.18%) |
Mar 16, 2010 | 71.83 | 72.42 | 71.70 | 72.34 | 409,904 | +0.62(+0.87%) |
Mar 15, 2010 | 71.30 | 71.72 | 71.27 | 71.72 | 417,063 | +0.19(+0.27%) |
Mar 12, 2010 | 71.86 | 71.86 | 70.92 | 71.53 | 969,185 | +0.03(+0.04%) |
Mar 11, 2010 | 70.65 | 71.51 | 70.65 | 71.50 | 962,835 | +0.53(+0.75%) |
Mar 10, 2010 | 70.70 | 71.67 | 70.66 | 70.97 | 1,769,222 | +0.43(+0.61%) |
Mar 09, 2010 | 69.48 | 71.07 | 69.48 | 70.54 | 646,335 | +0.86(+1.23%) |
Mar 08, 2010 | 69.50 | 70.02 | 69.42 | 69.69 | 712,087 | +0.36(+0.51%) |
Mar 05, 2010 | 69.09 | 69.56 | 68.95 | 69.33 | 656,552 | +0.53(+0.77%) |
Mar 04, 2010 | 68.63 | 69.01 | 68.23 | 68.80 | 729,462 | +0.26(+0.37%) |
Mar 03, 2010 | 68.64 | 69.18 | 68.45 | 68.54 | 392,886 | +0.03(+0.04%) |
Mar 02, 2010 | 69.06 | 69.43 | 68.48 | 68.52 | 784,593 | -0.32(-0.46%) |