Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.24 | 75.24 | 72.56 | 73.24 | 303,789 | -0.77(-1.04%) |
May 27, 2010 | 70.54 | 74.02 | 70.36 | 74.01 | 326,504 | +5.19(+7.53%) |
May 26, 2010 | 68.82 | 70.42 | 68.26 | 68.82 | 513 | -0.41(-0.60%) |
May 25, 2010 | 65.51 | 69.42 | 64.80 | 69.23 | 264,353 | +1.26(+1.85%) |
May 24, 2010 | 66.91 | 69.35 | 66.91 | 67.98 | 298,202 | +1.07(+1.59%) |
May 21, 2010 | 64.32 | 68.32 | 64.30 | 66.91 | 479,079 | +1.44(+2.21%) |
May 20, 2010 | 65.39 | 67.55 | 65.22 | 65.46 | 305,078 | -3.75(-5.42%) |
May 19, 2010 | 70.45 | 70.45 | 66.99 | 69.21 | 623,930 | -2.31(-3.23%) |
May 18, 2010 | 73.93 | 75.12 | 71.21 | 71.53 | 144,893 | -0.96(-1.32%) |
May 17, 2010 | 73.55 | 74.45 | 70.40 | 72.49 | 205,639 | -0.67(-0.91%) |
May 14, 2010 | 73.15 | 75.08 | 72.61 | 73.15 | 153,416 | -2.70(-3.55%) |
May 13, 2010 | 76.68 | 77.67 | 75.47 | 75.85 | 125,834 | -0.88(-1.14%) |
May 12, 2010 | 74.99 | 77.08 | 74.99 | 76.72 | 209,160 | +1.77(+2.36%) |
May 11, 2010 | 75.25 | 75.96 | 74.65 | 74.95 | 163,670 | -1.12(-1.48%) |
May 10, 2010 | 74.90 | 76.16 | 74.48 | 76.08 | 361,107 | +5.66(+8.04%) |
May 07, 2010 | 68.54 | 72.12 | 67.51 | 70.42 | 348,403 | +0.48(+0.68%) |
May 06, 2010 | 69.94 | 74.43 | 65.19 | 69.94 | 281 | -3.63(-4.93%) |
May 05, 2010 | 73.82 | 75.36 | 73.25 | 73.57 | 222,105 | -1.37(-1.82%) |
May 04, 2010 | 77.39 | 78.27 | 73.76 | 74.93 | 403,606 | -4.57(-5.75%) |
May 03, 2010 | 78.08 | 79.75 | 77.91 | 79.51 | 218,386 | +1.26(+1.61%) |
Apr 30, 2010 | 81.58 | 82.09 | 78.15 | 78.25 | 311,152 | -3.56(-4.35%) |
Apr 29, 2010 | 78.99 | 82.72 | 78.25 | 81.80 | 445,815 | +4.10(+5.27%) |
Apr 28, 2010 | 78.16 | 78.94 | 77.06 | 77.71 | 171,180 | -0.16(-0.21%) |
Apr 27, 2010 | 79.86 | 80.71 | 77.81 | 77.87 | 255,719 | -2.24(-2.80%) |
Apr 26, 2010 | 78.40 | 81.69 | 78.40 | 80.11 | 265,758 | +1.05(+1.32%) |
Apr 23, 2010 | 76.98 | 79.12 | 76.18 | 79.07 | 298,604 | +2.38(+3.11%) |
Apr 22, 2010 | 78.65 | 78.92 | 72.46 | 76.68 | 745,484 | -3.11(-3.90%) |
Apr 21, 2010 | 80.30 | 80.99 | 78.58 | 79.79 | 281 | -0.55(-0.69%) |
Apr 20, 2010 | 79.83 | 80.40 | 78.60 | 80.35 | 226,782 | +1.54(+1.95%) |
Apr 19, 2010 | 77.50 | 79.06 | 76.52 | 78.81 | 300,077 | +0.90(+1.15%) |
Apr 16, 2010 | 80.02 | 80.18 | 77.89 | 77.91 | 254,857 | -2.01(-2.51%) |
Apr 15, 2010 | 79.73 | 80.64 | 78.89 | 79.92 | 266,064 | +0.14(+0.17%) |
Apr 14, 2010 | 79.79 | 80.54 | 79.04 | 79.78 | 231,730 | +0.45(+0.56%) |
Apr 13, 2010 | 78.92 | 80.25 | 78.13 | 79.34 | 332,972 | +0.41(+0.52%) |
Apr 12, 2010 | 77.98 | 79.71 | 77.76 | 78.92 | 2,805,561 | +1.32(+1.71%) |
Apr 09, 2010 | 77.44 | 78.12 | 77.10 | 77.60 | 155,897 | +0.28(+0.36%) |
Apr 08, 2010 | 76.85 | 78.25 | 76.27 | 77.32 | 337,103 | +0.97(+1.27%) |
Apr 07, 2010 | 76.12 | 76.75 | 75.05 | 76.36 | 221,341 | -0.30(-0.39%) |
Apr 06, 2010 | 75.04 | 76.99 | 75.03 | 76.65 | 224,173 | +0.55(+0.73%) |
Apr 05, 2010 | 74.41 | 76.10 | 74.17 | 76.10 | 90,941 | +1.70(+2.29%) |
Apr 01, 2010 | 73.98 | 74.40 | 74.40 | 74.40 | 118,227 | +1.14(+1.55%) |
Mar 31, 2010 | 73.37 | 74.46 | 73.26 | 73.26 | 158,942 | -0.58(-0.79%) |
Mar 30, 2010 | 75.09 | 75.84 | 73.55 | 73.84 | 165,569 | -1.17(-1.56%) |
Mar 29, 2010 | 74.58 | 76.15 | 74.24 | 75.02 | 266,657 | +0.85(+1.14%) |
Mar 26, 2010 | 74.68 | 75.67 | 73.55 | 74.17 | 85,547 | -0.45(-0.60%) |
Mar 25, 2010 | 76.31 | 77.75 | 74.61 | 74.62 | 267,241 | -0.96(-1.27%) |
Mar 24, 2010 | 73.76 | 76.53 | 72.87 | 75.58 | 339,625 | +1.67(+2.26%) |
Mar 23, 2010 | 74.33 | 74.58 | 72.66 | 73.91 | 299,890 | -0.45(-0.60%) |
Mar 22, 2010 | 69.81 | 74.41 | 69.81 | 74.36 | 444,661 | +3.51(+4.95%) |
Mar 19, 2010 | 74.09 | 74.43 | 69.33 | 70.85 | 466,309 | -3.28(-4.42%) |
Mar 18, 2010 | 75.27 | 75.80 | 73.97 | 74.13 | 195,357 | -1.36(-1.80%) |
Mar 17, 2010 | 75.44 | 76.13 | 75.12 | 75.49 | 180,310 | +0.40(+0.53%) |
Mar 16, 2010 | 75.59 | 76.41 | 74.26 | 75.09 | 303,235 | -0.42(-0.56%) |
Mar 15, 2010 | 74.93 | 75.72 | 74.88 | 75.51 | 338,723 | +1.96(+2.67%) |
Mar 12, 2010 | 74.11 | 74.53 | 73.03 | 73.55 | 219,084 | -0.09(-0.12%) |
Mar 11, 2010 | 72.48 | 73.68 | 71.22 | 73.63 | 263,224 | +1.27(+1.75%) |
Mar 10, 2010 | 71.30 | 72.52 | 71.28 | 72.36 | 283,649 | +0.87(+1.22%) |
Mar 09, 2010 | 71.31 | 72.49 | 70.93 | 71.49 | 181,968 | -0.04(-0.05%) |
Mar 08, 2010 | 71.55 | 71.79 | 70.99 | 71.52 | 160,485 | +0.16(+0.22%) |
Mar 05, 2010 | 70.44 | 72.03 | 70.12 | 71.37 | 308,192 | +1.60(+2.30%) |
Mar 04, 2010 | 66.38 | 70.11 | 66.38 | 69.77 | 453,424 | +4.05(+6.16%) |
Mar 03, 2010 | 65.32 | 66.19 | 65.08 | 65.72 | 189,572 | +0.55(+0.84%) |
Mar 02, 2010 | 64.66 | 65.82 | 64.56 | 65.17 | 183,127 | +0.67(+1.03%) |