Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.09 | 73.15 | 72.99 | 73.09 | 952,993 | +0.08(+0.10%) |
May 27, 2010 | 73.06 | 73.06 | 72.85 | 73.01 | 1,551,134 | -0.17(-0.24%) |
May 26, 2010 | 73.22 | 73.24 | 73.08 | 73.18 | 1,281,960 | -0.08(-0.11%) |
May 25, 2010 | 73.35 | 73.47 | 73.24 | 73.26 | 1,670,014 | +0.09(+0.12%) |
May 24, 2010 | 73.22 | 73.29 | 73.16 | 73.17 | 1,913,015 | -0.04(-0.06%) |
May 21, 2010 | 73.12 | 73.26 | 72.98 | 73.22 | 1,516,081 | +0.31(+0.43%) |
May 20, 2010 | 72.99 | 73.02 | 72.80 | 72.91 | 157 | -0.06(-0.09%) |
May 19, 2010 | 72.95 | 73.03 | 72.83 | 72.97 | 834,966 | +0.03(+0.05%) |
May 18, 2010 | 72.79 | 72.97 | 72.70 | 72.93 | 827,835 | +0.25(+0.34%) |
May 17, 2010 | 72.68 | 72.93 | 72.63 | 72.68 | 452,497 | -0.06(-0.08%) |
May 14, 2010 | 72.74 | 72.84 | 72.58 | 72.74 | 846,926 | +0.26(+0.36%) |
May 13, 2010 | 72.51 | 72.54 | 72.36 | 72.48 | 510,058 | +0.10(+0.14%) |
May 12, 2010 | 72.37 | 72.45 | 72.30 | 72.37 | 617,007 | -0.08(-0.11%) |
May 11, 2010 | 72.32 | 72.46 | 72.25 | 72.45 | 1,251 | +0.27(+0.37%) |
May 10, 2010 | 72.28 | 72.33 | 72.17 | 72.18 | 1,697,359 | -0.01(-0.01%) |
May 07, 2010 | 72.66 | 72.94 | 72.18 | 72.19 | 2,047,134 | -0.32(-0.44%) |
May 06, 2010 | 72.53 | 73.00 | 72.40 | 72.50 | 6,209 | +0.00(+0.00%) |
May 05, 2010 | 72.47 | 72.52 | 72.40 | 72.50 | 958,063 | +0.05(+0.07%) |
May 04, 2010 | 72.41 | 72.47 | 72.29 | 72.46 | 998,221 | +0.29(+0.40%) |
May 03, 2010 | 72.18 | 72.24 | 72.08 | 72.17 | 923,584 | -0.14(-0.19%) |
Apr 30, 2010 | 72.03 | 72.34 | 72.03 | 72.30 | 1,334,805 | +0.31(+0.43%) |
Apr 29, 2010 | 71.98 | 72.05 | 71.92 | 71.99 | 960,745 | +0.03(+0.04%) |
Apr 28, 2010 | 71.97 | 72.08 | 71.90 | 71.97 | 1,348,515 | -0.11(-0.15%) |
Apr 27, 2010 | 71.94 | 72.19 | 71.93 | 72.08 | 1,379,446 | +0.23(+0.32%) |
Apr 26, 2010 | 71.90 | 71.95 | 71.83 | 71.85 | 851,704 | -0.01(-0.01%) |
Apr 23, 2010 | 71.83 | 71.89 | 71.78 | 71.85 | 697,729 | -0.09(-0.12%) |
Apr 22, 2010 | 72.07 | 72.14 | 71.89 | 71.94 | 948,759 | -0.14(-0.20%) |
Apr 21, 2010 | 71.97 | 72.09 | 71.91 | 72.09 | 1,084,409 | +0.12(+0.17%) |
Apr 20, 2010 | 71.85 | 71.97 | 71.83 | 71.97 | 946,106 | +0.12(+0.16%) |
Apr 19, 2010 | 71.97 | 72.03 | 71.83 | 71.85 | 1,116,302 | -0.13(-0.18%) |
Apr 16, 2010 | 71.90 | 72.03 | 71.84 | 71.98 | 695,245 | +0.11(+0.15%) |
Apr 15, 2010 | 71.72 | 71.88 | 71.61 | 71.87 | 1,215,233 | +0.13(+0.18%) |
Apr 14, 2010 | 71.79 | 71.86 | 71.67 | 71.74 | 744,871 | -0.08(-0.12%) |
Apr 13, 2010 | 71.77 | 71.84 | 71.72 | 71.82 | 987,776 | +0.12(+0.16%) |
Apr 12, 2010 | 71.63 | 71.72 | 71.55 | 71.70 | 691,169 | +0.17(+0.23%) |
Apr 09, 2010 | 71.49 | 71.57 | 71.41 | 71.54 | 600,852 | +0.08(+0.11%) |
Apr 08, 2010 | 71.63 | 71.65 | 71.44 | 71.46 | 589,939 | -0.07(-0.10%) |
Apr 07, 2010 | 71.28 | 71.53 | 71.28 | 71.53 | 1,083,087 | +0.30(+0.43%) |
Apr 06, 2010 | 71.19 | 71.32 | 71.19 | 71.23 | 1,356,020 | +0.06(+0.08%) |
Apr 05, 2010 | 71.41 | 71.41 | 71.09 | 71.17 | 1,232,021 | -0.41(-0.57%) |
Apr 01, 2010 | 71.57 | 71.58 | 71.58 | 71.58 | 2,010,822 | -0.03(-0.04%) |
Mar 31, 2010 | 71.59 | 71.70 | 71.57 | 71.61 | 1,176,200 | +0.04(+0.06%) |
Mar 30, 2010 | 71.55 | 71.60 | 71.48 | 71.56 | 670,068 | +0.03(+0.04%) |
Mar 29, 2010 | 71.64 | 71.64 | 71.50 | 71.54 | 698,361 | -0.08(-0.12%) |
Mar 26, 2010 | 71.45 | 71.64 | 71.44 | 71.62 | 1,820,529 | +0.12(+0.16%) |
Mar 25, 2010 | 71.63 | 71.63 | 71.37 | 71.50 | 2,061,468 | -0.19(-0.26%) |
Mar 24, 2010 | 71.93 | 71.93 | 71.62 | 71.69 | 876,954 | -0.36(-0.51%) |
Mar 23, 2010 | 72.01 | 72.11 | 72.01 | 72.05 | 1,055,933 | +0.01(+0.02%) |
Mar 22, 2010 | 72.07 | 72.09 | 71.98 | 72.04 | 766,396 | +0.05(+0.08%) |
Mar 19, 2010 | 71.99 | 72.05 | 71.95 | 71.98 | 565,359 | -0.05(-0.08%) |
Mar 18, 2010 | 72.09 | 72.10 | 72.01 | 72.04 | 899,550 | -0.06(-0.09%) |
Mar 17, 2010 | 72.02 | 72.14 | 72.02 | 72.10 | 963,465 | +0.06(+0.08%) |
Mar 16, 2010 | 71.91 | 72.08 | 71.87 | 72.05 | 738,739 | +0.13(+0.18%) |
Mar 15, 2010 | 71.89 | 71.92 | 71.88 | 71.92 | 1,211,468 | +0.09(+0.13%) |
Mar 12, 2010 | 71.81 | 71.90 | 71.74 | 71.82 | 1,242,926 | +0.00(+0.00%) |
Mar 11, 2010 | 71.79 | 71.88 | 71.76 | 71.82 | 786,009 | +0.00(+0.00%) |
Mar 10, 2010 | 71.73 | 71.82 | 71.73 | 71.82 | 745,018 | -0.05(-0.07%) |
Mar 09, 2010 | 71.89 | 71.91 | 71.80 | 71.87 | 1,659,110 | +0.08(+0.11%) |
Mar 08, 2010 | 71.74 | 71.79 | 71.67 | 71.78 | 2,658,671 | +0.05(+0.07%) |
Mar 05, 2010 | 71.81 | 71.81 | 71.64 | 71.74 | 1,538,735 | -0.14(-0.19%) |
Mar 04, 2010 | 71.70 | 71.90 | 71.70 | 71.87 | 1,138,860 | +0.13(+0.18%) |
Mar 03, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 716,810 | +0.00(+0.00%) |
Mar 02, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 962,169 | +0.03(+0.04%) |