Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 75.10 | 75.13 | 74.76 | 75.10 | 774,332 | +0.42(+0.56%) |
May 27, 2010 | 74.75 | 74.88 | 74.58 | 74.68 | 1,073,091 | -0.28(-0.37%) |
May 26, 2010 | 74.86 | 74.98 | 74.70 | 74.95 | 1,427,639 | +0.14(+0.19%) |
May 25, 2010 | 75.03 | 75.13 | 74.76 | 74.81 | 1,311,214 | -0.25(-0.33%) |
May 24, 2010 | 75.13 | 75.24 | 74.98 | 75.06 | 1,031,969 | -0.08(-0.10%) |
May 21, 2010 | 75.08 | 75.18 | 74.71 | 75.14 | 2,201,035 | +0.05(+0.06%) |
May 20, 2010 | 75.04 | 75.10 | 74.49 | 75.09 | 2,885,751 | -0.01(-0.01%) |
May 19, 2010 | 75.48 | 75.69 | 75.00 | 75.10 | 2,483,181 | -0.48(-0.64%) |
May 18, 2010 | 75.32 | 75.69 | 75.23 | 75.58 | 1,152,108 | +0.39(+0.52%) |
May 17, 2010 | 75.44 | 75.59 | 75.15 | 75.19 | 1,455,738 | -0.26(-0.35%) |
May 14, 2010 | 75.45 | 75.65 | 75.33 | 75.45 | 1,475,211 | +0.22(+0.29%) |
May 13, 2010 | 75.37 | 75.45 | 75.01 | 75.23 | 1,401,625 | +0.06(+0.08%) |
May 12, 2010 | 75.00 | 75.20 | 74.95 | 75.17 | 1,403,550 | +0.09(+0.12%) |
May 11, 2010 | 75.00 | 75.12 | 74.90 | 75.08 | 1,241 | +0.14(+0.19%) |
May 10, 2010 | 74.98 | 75.05 | 74.90 | 74.93 | 1,254,566 | -0.21(-0.28%) |
May 07, 2010 | 75.16 | 75.66 | 74.95 | 75.15 | 2,428,686 | -0.16(-0.22%) |
May 06, 2010 | 75.10 | 76.20 | 74.93 | 75.31 | 141 | +0.28(+0.38%) |
May 05, 2010 | 74.89 | 75.05 | 74.81 | 75.03 | 2,033,000 | +0.09(+0.12%) |
May 04, 2010 | 75.04 | 75.10 | 74.89 | 74.93 | 3,945,762 | +0.11(+0.15%) |
May 03, 2010 | 74.87 | 74.87 | 74.75 | 74.82 | 1,132,258 | -0.13(-0.18%) |
Apr 30, 2010 | 74.82 | 75.02 | 74.73 | 74.95 | 1,881,240 | +0.24(+0.32%) |
Apr 29, 2010 | 74.46 | 74.78 | 74.44 | 74.71 | 1,173,066 | +0.39(+0.52%) |
Apr 28, 2010 | 74.32 | 74.41 | 74.17 | 74.32 | 1,273,892 | -0.15(-0.20%) |
Apr 27, 2010 | 74.27 | 74.63 | 74.18 | 74.47 | 1,607,777 | +0.43(+0.58%) |
Apr 26, 2010 | 74.15 | 74.20 | 73.92 | 74.04 | 1,591,842 | +0.06(+0.09%) |
Apr 23, 2010 | 73.90 | 74.03 | 73.81 | 73.98 | 1,283,984 | +0.01(+0.01%) |
Apr 22, 2010 | 74.25 | 74.27 | 73.91 | 73.97 | 1,420,165 | -0.21(-0.29%) |
Apr 21, 2010 | 74.04 | 74.20 | 73.99 | 74.18 | 1,196,043 | +0.23(+0.31%) |
Apr 20, 2010 | 73.77 | 73.96 | 73.74 | 73.96 | 947,818 | +0.18(+0.24%) |
Apr 19, 2010 | 73.93 | 73.97 | 73.75 | 73.78 | 1,110,439 | -0.18(-0.24%) |
Apr 16, 2010 | 73.90 | 74.08 | 73.77 | 73.96 | 1,601,166 | +0.17(+0.23%) |
Apr 15, 2010 | 73.51 | 73.84 | 73.51 | 73.79 | 1,338,665 | +0.21(+0.29%) |
Apr 14, 2010 | 73.66 | 73.69 | 73.48 | 73.57 | 913,433 | -0.09(-0.12%) |
Apr 13, 2010 | 73.77 | 73.77 | 73.55 | 73.67 | 954,450 | +0.06(+0.09%) |
Apr 12, 2010 | 73.51 | 73.65 | 73.47 | 73.60 | 1,206,166 | +0.20(+0.28%) |
Apr 09, 2010 | 73.28 | 73.45 | 73.18 | 73.40 | 961,634 | +0.08(+0.11%) |
Apr 08, 2010 | 73.47 | 73.52 | 73.27 | 73.32 | 2,366,891 | -0.07(-0.10%) |
Apr 07, 2010 | 72.90 | 73.45 | 72.87 | 73.39 | 1,953,987 | +0.52(+0.71%) |
Apr 06, 2010 | 72.79 | 72.88 | 72.72 | 72.87 | 1,473,878 | +0.29(+0.40%) |
Apr 05, 2010 | 72.66 | 72.72 | 72.29 | 72.58 | 2,644,136 | -0.52(-0.71%) |
Apr 01, 2010 | 73.00 | 73.10 | 73.10 | 73.10 | 1,597,711 | -0.01(-0.02%) |
Mar 31, 2010 | 72.85 | 73.12 | 72.76 | 73.11 | 2,738,255 | +0.32(+0.44%) |
Mar 30, 2010 | 72.63 | 72.80 | 72.56 | 72.80 | 872,284 | +0.06(+0.09%) |
Mar 29, 2010 | 72.82 | 72.87 | 72.59 | 72.73 | 1,205,730 | -0.09(-0.13%) |
Mar 26, 2010 | 72.68 | 72.92 | 72.68 | 72.83 | 1,545,986 | +0.09(+0.13%) |
Mar 25, 2010 | 72.77 | 72.87 | 72.53 | 72.73 | 1,603,385 | -0.10(-0.14%) |
Mar 24, 2010 | 73.05 | 73.13 | 72.64 | 72.83 | 3,064,470 | -0.59(-0.81%) |
Mar 23, 2010 | 73.44 | 73.53 | 73.38 | 73.42 | 1,391,586 | -0.06(-0.08%) |
Mar 22, 2010 | 73.42 | 73.49 | 73.41 | 73.48 | 1,077,322 | +0.17(+0.23%) |
Mar 19, 2010 | 73.37 | 73.58 | 73.31 | 73.31 | 1,087,579 | -0.14(-0.19%) |
Mar 18, 2010 | 73.60 | 73.69 | 73.45 | 73.45 | 1,150,557 | -0.30(-0.40%) |
Mar 17, 2010 | 73.59 | 73.77 | 73.56 | 73.75 | 1,102,856 | +0.15(+0.21%) |
Mar 16, 2010 | 73.36 | 73.63 | 73.34 | 73.59 | 1,185,175 | +0.27(+0.37%) |
Mar 15, 2010 | 73.32 | 73.37 | 73.29 | 73.32 | 1,122,638 | -0.01(-0.02%) |
Mar 12, 2010 | 73.20 | 73.42 | 73.15 | 73.33 | 1,290,776 | +0.19(+0.26%) |
Mar 11, 2010 | 73.04 | 73.16 | 72.96 | 73.14 | 1,352,138 | +0.08(+0.12%) |
Mar 10, 2010 | 73.04 | 73.11 | 72.97 | 73.06 | 1,202,029 | -0.08(-0.11%) |
Mar 09, 2010 | 73.18 | 73.18 | 73.00 | 73.14 | 1,272,568 | +0.13(+0.17%) |
Mar 08, 2010 | 73.04 | 73.06 | 72.98 | 73.01 | 1,635,427 | -0.06(-0.09%) |
Mar 05, 2010 | 73.18 | 73.21 | 72.94 | 73.07 | 1,932,051 | -0.16(-0.22%) |
Mar 04, 2010 | 73.17 | 73.37 | 73.13 | 73.23 | 1,872,173 | +0.08(+0.11%) |
Mar 03, 2010 | 73.14 | 73.25 | 73.02 | 73.16 | 1,372,317 | -0.03(-0.04%) |
Mar 02, 2010 | 73.06 | 73.23 | 73.02 | 73.18 | 1,640,848 | +0.06(+0.08%) |