Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 76.59 | 76.64 | 76.32 | 76.59 | 46,149 | +0.42(+0.55%) |
May 27, 2010 | 76.14 | 76.27 | 75.91 | 76.18 | 106,817 | -0.50(-0.66%) |
May 26, 2010 | 76.78 | 76.78 | 76.34 | 76.68 | 109,794 | -0.13(-0.16%) |
May 25, 2010 | 76.70 | 76.92 | 76.52 | 76.81 | 58,881 | -0.03(-0.04%) |
May 24, 2010 | 76.86 | 77.14 | 76.70 | 76.84 | 120,450 | -0.13(-0.17%) |
May 21, 2010 | 77.05 | 77.28 | 76.59 | 76.97 | 46,769 | +0.19(+0.24%) |
May 20, 2010 | 76.80 | 77.01 | 76.56 | 76.79 | 59,226 | -0.11(-0.14%) |
May 19, 2010 | 76.86 | 77.10 | 76.66 | 76.90 | 30,389 | +0.01(+0.02%) |
May 18, 2010 | 76.47 | 76.88 | 76.47 | 76.88 | 52,863 | +0.30(+0.40%) |
May 17, 2010 | 76.65 | 76.86 | 76.50 | 76.58 | 35,994 | -0.01(-0.01%) |
May 14, 2010 | 76.59 | 76.67 | 76.40 | 76.59 | 48,224 | +0.32(+0.41%) |
May 13, 2010 | 76.34 | 76.39 | 76.01 | 76.27 | 36,892 | +0.08(+0.10%) |
May 12, 2010 | 76.05 | 76.24 | 76.04 | 76.19 | 40,207 | +0.39(+0.51%) |
May 11, 2010 | 75.82 | 75.97 | 75.66 | 75.81 | 55,658 | +0.14(+0.19%) |
May 10, 2010 | 76.01 | 76.13 | 75.61 | 75.67 | 165,202 | -0.39(-0.52%) |
May 07, 2010 | 76.59 | 76.97 | 76.06 | 76.06 | 92,680 | -0.59(-0.77%) |
May 06, 2010 | 76.74 | 77.12 | 76.35 | 76.65 | 79,434 | -0.25(-0.33%) |
May 05, 2010 | 76.94 | 76.95 | 76.75 | 76.91 | 86,904 | -0.05(-0.07%) |
May 04, 2010 | 76.71 | 76.97 | 76.65 | 76.96 | 40,250 | +0.36(+0.47%) |
May 03, 2010 | 76.50 | 76.60 | 76.32 | 76.60 | 88,085 | -0.08(-0.11%) |
Apr 30, 2010 | 76.51 | 76.75 | 76.48 | 76.68 | 34,925 | +0.22(+0.29%) |
Apr 29, 2010 | 76.16 | 76.48 | 76.11 | 76.46 | 29,205 | +0.16(+0.21%) |
Apr 28, 2010 | 76.29 | 76.49 | 76.19 | 76.30 | 38,374 | -0.18(-0.23%) |
Apr 27, 2010 | 76.18 | 76.54 | 76.09 | 76.48 | 35,940 | +0.36(+0.48%) |
Apr 26, 2010 | 76.24 | 76.26 | 75.99 | 76.11 | 61,975 | +0.04(+0.05%) |
Apr 23, 2010 | 75.99 | 76.10 | 75.88 | 76.08 | 30,399 | -0.01(-0.02%) |
Apr 22, 2010 | 76.40 | 76.42 | 76.09 | 76.09 | 38,523 | -0.25(-0.33%) |
Apr 21, 2010 | 76.17 | 76.37 | 76.16 | 76.34 | 48,728 | +0.25(+0.33%) |
Apr 20, 2010 | 76.09 | 76.10 | 75.88 | 76.09 | 32,405 | +0.17(+0.22%) |
Apr 19, 2010 | 76.19 | 76.19 | 75.91 | 75.92 | 34,351 | -0.21(-0.27%) |
Apr 16, 2010 | 75.88 | 76.16 | 75.88 | 76.13 | 49,327 | +0.18(+0.24%) |
Apr 15, 2010 | 75.63 | 76.02 | 75.54 | 75.94 | 48,202 | +0.38(+0.50%) |
Apr 14, 2010 | 75.99 | 75.99 | 75.57 | 75.57 | 118,472 | -0.15(-0.20%) |
Apr 13, 2010 | 75.98 | 75.98 | 75.62 | 75.72 | 107,759 | +0.09(+0.12%) |
Apr 12, 2010 | 75.57 | 75.79 | 75.46 | 75.63 | 90,482 | +0.05(+0.07%) |
Apr 09, 2010 | 75.14 | 75.58 | 75.14 | 75.58 | 116,826 | +0.22(+0.30%) |
Apr 08, 2010 | 75.52 | 75.53 | 75.31 | 75.36 | 37,740 | -0.17(-0.23%) |
Apr 07, 2010 | 74.88 | 75.57 | 74.88 | 75.53 | 102,336 | +0.39(+0.52%) |
Apr 06, 2010 | 74.92 | 75.17 | 74.92 | 75.14 | 57,854 | +0.25(+0.34%) |
Apr 05, 2010 | 75.12 | 75.12 | 74.85 | 74.89 | 54,778 | -0.42(-0.56%) |
Apr 01, 2010 | 75.40 | 75.31 | 75.31 | 75.31 | 109,630 | -0.05(-0.07%) |
Mar 31, 2010 | 75.23 | 75.44 | 75.23 | 75.36 | 129,145 | +0.02(+0.03%) |
Mar 30, 2010 | 75.34 | 75.35 | 75.05 | 75.34 | 120,026 | +0.03(+0.04%) |
Mar 29, 2010 | 75.37 | 75.42 | 75.17 | 75.31 | 116,274 | -0.04(-0.06%) |
Mar 26, 2010 | 75.17 | 75.40 | 75.01 | 75.35 | 67,433 | +0.14(+0.19%) |
Mar 25, 2010 | 75.22 | 75.36 | 74.90 | 75.21 | 72,410 | -0.06(-0.08%) |
Mar 24, 2010 | 75.39 | 75.60 | 75.10 | 75.27 | 69,919 | -0.43(-0.57%) |
Mar 23, 2010 | 75.83 | 75.94 | 75.70 | 75.70 | 49,062 | -0.09(-0.12%) |
Mar 22, 2010 | 75.87 | 75.91 | 75.63 | 75.79 | 86,671 | -0.01(-0.02%) |
Mar 19, 2010 | 75.74 | 75.93 | 75.74 | 75.81 | 57,551 | -0.01(-0.02%) |
Mar 18, 2010 | 75.93 | 76.00 | 75.72 | 75.82 | 106,909 | -0.10(-0.13%) |
Mar 17, 2010 | 75.82 | 76.00 | 75.82 | 75.92 | 113,921 | +0.24(+0.32%) |
Mar 16, 2010 | 75.53 | 75.85 | 75.48 | 75.67 | 72,873 | +0.14(+0.19%) |
Mar 15, 2010 | 75.51 | 75.57 | 75.46 | 75.53 | 56,992 | -0.02(-0.02%) |
Mar 12, 2010 | 75.25 | 75.61 | 75.25 | 75.55 | 75,115 | +0.18(+0.24%) |
Mar 11, 2010 | 75.22 | 75.44 | 75.22 | 75.37 | 52,664 | -0.13(-0.17%) |
Mar 10, 2010 | 75.28 | 75.49 | 75.28 | 75.49 | 44,968 | -0.06(-0.08%) |
Mar 09, 2010 | 75.39 | 75.55 | 75.37 | 75.55 | 55,566 | +0.12(+0.16%) |
Mar 08, 2010 | 75.25 | 75.43 | 75.20 | 75.43 | 43,054 | +0.25(+0.33%) |
Mar 05, 2010 | 75.34 | 75.44 | 75.18 | 75.18 | 40,333 | -0.36(-0.48%) |
Mar 04, 2010 | 75.36 | 75.61 | 75.36 | 75.54 | 31,556 | +0.01(+0.01%) |
Mar 03, 2010 | 75.38 | 75.53 | 75.29 | 75.53 | 100,303 | +0.01(+0.01%) |
Mar 02, 2010 | 75.24 | 75.53 | 75.19 | 75.53 | 78,346 | +0.17(+0.22%) |