Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.94 | 82.93 | 81.57 | 81.94 | 8,187,885 | -1.06(-1.28%) |
May 27, 2010 | 81.84 | 83.02 | 81.54 | 83.00 | 9,564,943 | +2.73(+3.41%) |
May 26, 2010 | 81.31 | 82.02 | 80.06 | 80.27 | 46,321 | -0.52(-0.65%) |
May 25, 2010 | 78.76 | 80.82 | 78.24 | 80.79 | 12,853 | +0.07(+0.08%) |
May 24, 2010 | 81.30 | 81.96 | 80.65 | 80.72 | 6,329,453 | -0.99(-1.22%) |
May 21, 2010 | 79.34 | 81.95 | 79.15 | 81.72 | 9,055,367 | +1.10(+1.36%) |
May 20, 2010 | 80.98 | 82.32 | 80.53 | 80.62 | 6,297 | -3.14(-3.75%) |
May 19, 2010 | 83.77 | 84.50 | 82.71 | 83.76 | 6,585,076 | -0.49(-0.59%) |
May 18, 2010 | 86.07 | 86.33 | 83.95 | 84.26 | 9,645 | -1.11(-1.30%) |
May 17, 2010 | 85.56 | 85.80 | 83.75 | 85.37 | 6,205,613 | +0.01(+0.01%) |
May 14, 2010 | 85.36 | 86.41 | 84.58 | 85.36 | 8,264,247 | -1.56(-1.80%) |
May 13, 2010 | 87.82 | 88.18 | 86.84 | 86.92 | 5,273,779 | -1.05(-1.19%) |
May 12, 2010 | 87.13 | 88.12 | 86.99 | 87.97 | 7,801,956 | +1.20(+1.39%) |
May 11, 2010 | 87.49 | 87.94 | 86.62 | 86.77 | 3,079 | -0.26(-0.30%) |
May 10, 2010 | 86.45 | 87.11 | 86.10 | 87.03 | 9,633,171 | +3.77(+4.53%) |
May 07, 2010 | 84.41 | 85.24 | 82.13 | 83.26 | 16,256,214 | -1.43(-1.68%) |
May 06, 2010 | 84.73 | 87.76 | 66.05 | 84.68 | 3,861 | -2.41(-2.77%) |
May 05, 2010 | 87.57 | 88.27 | 87.09 | 87.09 | 7,418,538 | -1.02(-1.15%) |
May 04, 2010 | 89.20 | 89.20 | 87.62 | 88.11 | 6,239,238 | -2.09(-2.32%) |
May 03, 2010 | 89.45 | 90.43 | 89.33 | 90.20 | 3,164,619 | +1.14(+1.27%) |
Apr 30, 2010 | 90.58 | 90.67 | 89.01 | 89.07 | 6,149,456 | -1.49(-1.64%) |
Apr 29, 2010 | 90.02 | 90.75 | 89.99 | 90.55 | 3,785,510 | +1.10(+1.23%) |
Apr 28, 2010 | 89.21 | 89.67 | 88.64 | 89.45 | 7,181,245 | +0.66(+0.75%) |
Apr 27, 2010 | 90.41 | 90.87 | 88.62 | 88.79 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.32 | 91.50 | 90.86 | 90.92 | 4,648,108 | -0.31(-0.34%) |
Apr 23, 2010 | 90.64 | 91.31 | 90.40 | 91.23 | 4,170,209 | +0.58(+0.63%) |
Apr 22, 2010 | 89.81 | 90.80 | 89.28 | 90.66 | 4,400,664 | +0.23(+0.26%) |
Apr 21, 2010 | 90.64 | 90.84 | 89.93 | 90.43 | 2,725,860 | -0.16(-0.18%) |
Apr 20, 2010 | 90.35 | 90.66 | 90.05 | 90.59 | 8,835 | +0.81(+0.91%) |
Apr 19, 2010 | 89.18 | 89.87 | 88.79 | 89.78 | 4,813,778 | +0.30(+0.33%) |
Apr 16, 2010 | 90.58 | 90.72 | 89.00 | 89.48 | 10,162,656 | -1.41(-1.55%) |
Apr 15, 2010 | 90.65 | 91.06 | 90.64 | 90.89 | 4,263,683 | +0.10(+0.11%) |
Apr 14, 2010 | 90.13 | 90.81 | 89.99 | 90.79 | 2,813,243 | +0.98(+1.09%) |
Apr 13, 2010 | 89.63 | 89.94 | 89.17 | 89.81 | 2,653,033 | +0.08(+0.09%) |
Apr 12, 2010 | 89.71 | 89.94 | 89.60 | 89.73 | 2,539,521 | +0.17(+0.19%) |
Apr 09, 2010 | 89.19 | 89.62 | 89.03 | 89.56 | 3,118,157 | +0.58(+0.65%) |
Apr 08, 2010 | 88.40 | 89.16 | 88.13 | 88.98 | 4,564,166 | +0.27(+0.30%) |
Apr 07, 2010 | 89.03 | 89.23 | 88.29 | 88.71 | 5,028,231 | -0.47(-0.53%) |
Apr 06, 2010 | 88.77 | 89.37 | 88.65 | 89.18 | 3,238,119 | +0.17(+0.19%) |
Apr 05, 2010 | 88.61 | 89.05 | 88.36 | 89.01 | 2,359,069 | +0.71(+0.80%) |
Apr 01, 2010 | 88.28 | 88.30 | 88.30 | 88.30 | 6,975,149 | +0.65(+0.74%) |
Mar 31, 2010 | 87.62 | 88.06 | 87.39 | 87.65 | 6,395,606 | -0.32(-0.37%) |
Mar 30, 2010 | 88.04 | 88.28 | 87.61 | 87.97 | 4,783,890 | +0.04(+0.05%) |
Mar 29, 2010 | 87.81 | 88.08 | 87.66 | 87.92 | 3,581,129 | +0.49(+0.56%) |
Mar 26, 2010 | 87.59 | 88.00 | 87.03 | 87.44 | 5,214,264 | +0.04(+0.04%) |
Mar 25, 2010 | 88.19 | 88.51 | 87.32 | 87.40 | 4,431,394 | +0.18(+0.21%) |
Mar 24, 2010 | 87.33 | 87.59 | 87.04 | 87.22 | 10,387,675 | -0.43(-0.49%) |
Mar 23, 2010 | 87.17 | 87.72 | 86.87 | 87.65 | 3,523,509 | +0.63(+0.72%) |
Mar 22, 2010 | 86.09 | 87.19 | 86.04 | 87.02 | 4,696,450 | +0.47(+0.54%) |
Mar 19, 2010 | 87.30 | 87.31 | 86.24 | 86.55 | 5,215,554 | -0.45(-0.52%) |
Mar 18, 2010 | 87.04 | 87.18 | 86.67 | 87.01 | 9,108,126 | -0.04(-0.04%) |
Mar 17, 2010 | 86.78 | 87.33 | 86.76 | 87.04 | 3,459,537 | +0.49(+0.56%) |
Mar 16, 2010 | 86.08 | 86.61 | 85.87 | 86.55 | 5,216,424 | +0.70(+0.81%) |
Mar 15, 2010 | 85.36 | 85.92 | 85.33 | 85.86 | 3,440,157 | +0.05(+0.06%) |
Mar 12, 2010 | 86.18 | 86.22 | 85.61 | 85.81 | 3,487,219 | -0.01(-0.01%) |
Mar 11, 2010 | 85.29 | 85.84 | 85.01 | 85.81 | 2,492,252 | +0.39(+0.45%) |
Mar 10, 2010 | 85.12 | 85.69 | 85.06 | 85.43 | 5,149,523 | +0.38(+0.44%) |
Mar 09, 2010 | 84.69 | 85.47 | 84.64 | 85.05 | 3,827,613 | +0.10(+0.11%) |
Mar 08, 2010 | 84.95 | 85.13 | 84.81 | 84.95 | 3,132,661 | +0.03(+0.03%) |
Mar 05, 2010 | 84.31 | 85.00 | 84.08 | 84.92 | 3,971,775 | +1.21(+1.44%) |
Mar 04, 2010 | 83.58 | 83.86 | 83.27 | 83.72 | 3,314,683 | +0.23(+0.28%) |
Mar 03, 2010 | 83.64 | 83.97 | 83.28 | 83.49 | 4,709,968 | +0.13(+0.15%) |
Mar 02, 2010 | 83.54 | 83.80 | 83.25 | 83.36 | 6,652,232 | +0.21(+0.26%) |