Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 72.48 | 73.98 | 71.63 | 72.48 | 15,879,309 | -1.37(-1.86%) |
May 27, 2010 | 72.79 | 73.94 | 71.55 | 73.85 | 15,815,790 | +2.88(+4.06%) |
May 26, 2010 | 72.45 | 73.10 | 70.79 | 70.97 | 32,676 | +0.27(+0.38%) |
May 25, 2010 | 68.71 | 70.79 | 67.60 | 70.70 | 14,840 | -0.27(-0.37%) |
May 24, 2010 | 72.32 | 72.65 | 70.79 | 70.97 | 16,727,322 | -1.82(-2.50%) |
May 21, 2010 | 69.59 | 72.83 | 69.37 | 72.79 | 33,044,790 | +0.71(+0.98%) |
May 20, 2010 | 72.83 | 73.76 | 72.03 | 72.08 | 133,885 | -4.43(-5.79%) |
May 19, 2010 | 75.67 | 77.04 | 74.25 | 76.51 | 30,441,506 | +0.13(+0.17%) |
May 18, 2010 | 78.55 | 79.21 | 75.58 | 76.38 | 11,019 | -1.46(-1.88%) |
May 17, 2010 | 78.06 | 78.55 | 75.76 | 77.84 | 17,762,540 | -0.35(-0.45%) |
May 14, 2010 | 78.19 | 79.97 | 77.17 | 78.19 | 18,885,538 | -1.82(-2.27%) |
May 13, 2010 | 81.61 | 81.70 | 79.61 | 80.01 | 14,505,025 | -1.73(-2.11%) |
May 12, 2010 | 80.19 | 82.01 | 80.10 | 81.74 | 15,309,685 | +1.95(+2.44%) |
May 11, 2010 | 80.60 | 81.30 | 79.41 | 79.79 | 3,569 | -0.18(-0.22%) |
May 10, 2010 | 79.75 | 80.28 | 79.39 | 79.97 | 31,165,922 | +5.14(+6.87%) |
May 07, 2010 | 77.62 | 78.42 | 73.23 | 74.83 | 37,327,708 | +1.24(+1.69%) |
May 06, 2010 | 76.73 | 80.46 | 66.49 | 73.58 | 41,000,560 | -7.54(-9.29%) |
May 05, 2010 | 80.85 | 81.96 | 79.48 | 81.12 | 24,130,220 | -1.24(-1.51%) |
May 04, 2010 | 84.49 | 84.53 | 81.34 | 82.36 | 46,195 | -3.01(-3.53%) |
May 03, 2010 | 84.09 | 85.73 | 84.05 | 85.38 | 13,568,855 | +1.77(+2.12%) |
Apr 30, 2010 | 86.26 | 87.33 | 83.29 | 83.60 | 25,296,264 | -2.79(-3.23%) |
Apr 29, 2010 | 84.40 | 86.40 | 84.36 | 86.40 | 15,801,612 | +2.39(+2.85%) |
Apr 28, 2010 | 82.76 | 84.62 | 82.67 | 84.00 | 19,174,696 | +1.11(+1.34%) |
Apr 27, 2010 | 85.29 | 86.40 | 82.41 | 82.89 | 26,218 | -2.66(-3.11%) |
Apr 26, 2010 | 85.07 | 85.86 | 84.67 | 85.55 | 14,821,789 | +1.02(+1.21%) |
Apr 23, 2010 | 83.60 | 84.67 | 83.34 | 84.53 | 13,035,561 | +0.53(+0.63%) |
Apr 22, 2010 | 83.82 | 84.27 | 82.49 | 84.00 | 16,476,418 | -0.35(-0.42%) |
Apr 21, 2010 | 84.36 | 85.02 | 83.74 | 84.36 | 110,444 | +0.13(+0.16%) |
Apr 20, 2010 | 84.40 | 85.11 | 84.13 | 84.22 | 27,186 | +0.27(+0.32%) |
Apr 19, 2010 | 82.63 | 84.09 | 82.63 | 83.96 | 17,627,812 | -0.13(-0.16%) |
Apr 16, 2010 | 86.17 | 86.22 | 82.67 | 84.09 | 38,888,484 | -2.35(-2.72%) |
Apr 15, 2010 | 86.22 | 87.28 | 85.86 | 86.44 | 23,216,940 | +0.66(+0.78%) |
Apr 14, 2010 | 85.15 | 86.00 | 84.25 | 85.77 | 18,479,430 | +1.77(+2.11%) |
Apr 13, 2010 | 83.11 | 84.80 | 82.98 | 84.00 | 20,879,996 | +1.06(+1.28%) |
Apr 12, 2010 | 82.27 | 84.13 | 82.18 | 82.94 | 16,171,050 | +0.84(+1.03%) |
Apr 09, 2010 | 82.41 | 82.76 | 81.56 | 82.10 | 12,320,156 | -0.18(-0.22%) |
Apr 08, 2010 | 81.52 | 82.67 | 80.90 | 82.27 | 13,663,815 | +0.27(+0.32%) |
Apr 07, 2010 | 82.32 | 83.11 | 81.52 | 82.01 | 13,636,816 | -0.44(-0.54%) |
Apr 06, 2010 | 81.78 | 82.67 | 81.61 | 82.45 | 12,198,868 | -0.04(-0.05%) |
Apr 05, 2010 | 81.65 | 82.67 | 81.25 | 82.49 | 12,605,902 | +1.24(+1.53%) |
Apr 01, 2010 | 80.99 | 81.25 | 81.25 | 81.25 | 10,259,453 | +0.58(+0.71%) |
Mar 31, 2010 | 80.72 | 81.39 | 80.37 | 80.68 | 13,354,984 | -0.44(-0.55%) |
Mar 30, 2010 | 81.87 | 81.92 | 80.90 | 81.12 | 11,990,926 | -0.44(-0.54%) |
Mar 29, 2010 | 82.10 | 82.27 | 80.88 | 81.56 | 18,930,530 | +0.27(+0.33%) |
Mar 26, 2010 | 81.21 | 82.58 | 80.59 | 81.30 | 19,035,516 | +0.18(+0.22%) |
Mar 25, 2010 | 82.94 | 83.16 | 80.94 | 81.12 | 22,021,564 | -0.66(-0.81%) |
Mar 24, 2010 | 81.39 | 83.96 | 80.98 | 81.78 | 28,028,820 | +0.53(+0.65%) |
Mar 23, 2010 | 80.50 | 81.78 | 80.46 | 81.25 | 24,265,106 | +1.15(+1.44%) |
Mar 22, 2010 | 79.17 | 80.37 | 78.90 | 80.10 | 14,650,057 | +0.00(+0.00%) |
Mar 19, 2010 | 81.21 | 81.30 | 79.48 | 80.10 | 25,897,144 | -0.53(-0.66%) |
Mar 18, 2010 | 80.19 | 80.94 | 79.39 | 80.63 | 19,950,756 | +0.66(+0.83%) |
Mar 17, 2010 | 81.21 | 81.56 | 79.66 | 79.97 | 36,199,704 | -0.13(-0.17%) |
Mar 16, 2010 | 77.53 | 80.50 | 77.35 | 80.10 | 51,550,840 | +3.46(+4.51%) |
Mar 15, 2010 | 75.89 | 76.78 | 75.76 | 76.64 | 26,605,858 | +1.11(+1.47%) |
Mar 12, 2010 | 73.52 | 75.62 | 73.14 | 75.53 | 25,463,730 | +2.48(+3.40%) |
Mar 11, 2010 | 73.10 | 73.36 | 72.34 | 73.05 | 14,636,713 | -0.13(-0.18%) |
Mar 10, 2010 | 73.10 | 73.63 | 72.77 | 73.19 | 15,304,946 | +0.09(+0.12%) |
Mar 09, 2010 | 72.25 | 73.67 | 72.03 | 73.10 | 18,875,338 | +0.98(+1.35%) |
Mar 08, 2010 | 72.56 | 73.01 | 71.99 | 72.12 | 12,100,223 | -0.35(-0.49%) |
Mar 05, 2010 | 71.77 | 72.56 | 71.59 | 72.48 | 14,706,752 | +1.06(+1.49%) |
Mar 04, 2010 | 71.06 | 71.63 | 70.79 | 71.41 | 10,632,621 | +0.35(+0.50%) |
Mar 03, 2010 | 70.84 | 72.21 | 70.70 | 71.06 | 18,908,480 | +0.58(+0.82%) |
Mar 02, 2010 | 70.57 | 70.70 | 70.17 | 70.48 | 11,863,347 | +0.00(+0.00%) |