Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 72.61 | 74.11 | 71.76 | 72.61 | 15,851,112 | -1.38(-1.86%) |
May 27, 2010 | 72.92 | 74.07 | 71.67 | 73.98 | 15,787,705 | +2.89(+4.06%) |
May 26, 2010 | 72.58 | 73.23 | 70.92 | 71.10 | 32,618 | +0.27(+0.38%) |
May 25, 2010 | 68.83 | 70.92 | 67.72 | 70.83 | 14,814 | -0.27(-0.37%) |
May 24, 2010 | 72.45 | 72.78 | 70.92 | 71.10 | 16,697,619 | -1.82(-2.50%) |
May 21, 2010 | 69.72 | 72.96 | 69.50 | 72.92 | 32,986,112 | +0.71(+0.98%) |
May 20, 2010 | 72.96 | 73.89 | 72.16 | 72.21 | 133,647 | -4.44(-5.79%) |
May 19, 2010 | 75.80 | 77.18 | 74.38 | 76.65 | 30,387,450 | +0.13(+0.17%) |
May 18, 2010 | 78.69 | 79.35 | 75.71 | 76.51 | 10,999 | -1.47(-1.88%) |
May 17, 2010 | 78.20 | 78.69 | 75.89 | 77.98 | 17,730,998 | -0.36(-0.45%) |
May 14, 2010 | 78.33 | 80.11 | 77.31 | 78.33 | 18,852,004 | -1.82(-2.27%) |
May 13, 2010 | 81.75 | 81.84 | 79.75 | 80.15 | 14,479,268 | -1.73(-2.12%) |
May 12, 2010 | 80.33 | 82.15 | 80.24 | 81.89 | 15,282,499 | +1.95(+2.44%) |
May 11, 2010 | 80.74 | 81.44 | 79.55 | 79.93 | 3,562 | -0.18(-0.22%) |
May 10, 2010 | 79.90 | 80.42 | 79.53 | 80.11 | 31,110,580 | +5.15(+6.87%) |
May 07, 2010 | 77.76 | 78.56 | 73.36 | 74.96 | 37,261,424 | +1.24(+1.69%) |
May 06, 2010 | 76.87 | 80.60 | 66.61 | 73.72 | 40,927,752 | -7.55(-9.29%) |
May 05, 2010 | 81.00 | 82.11 | 79.62 | 81.26 | 24,087,370 | -1.24(-1.51%) |
May 04, 2010 | 84.64 | 84.68 | 81.49 | 82.51 | 46,113 | -3.02(-3.53%) |
May 03, 2010 | 84.24 | 85.88 | 84.20 | 85.53 | 13,544,760 | +1.78(+2.12%) |
Apr 30, 2010 | 86.42 | 87.48 | 83.44 | 83.75 | 25,251,346 | -2.80(-3.23%) |
Apr 29, 2010 | 84.55 | 86.55 | 84.51 | 86.55 | 15,773,552 | +2.40(+2.85%) |
Apr 28, 2010 | 82.91 | 84.77 | 82.82 | 84.15 | 19,140,648 | +1.11(+1.34%) |
Apr 27, 2010 | 85.44 | 86.55 | 82.55 | 83.04 | 26,172 | -2.66(-3.11%) |
Apr 26, 2010 | 85.22 | 86.02 | 84.82 | 85.70 | 14,795,470 | +1.02(+1.21%) |
Apr 23, 2010 | 83.75 | 84.82 | 83.48 | 84.68 | 13,012,414 | +0.53(+0.63%) |
Apr 22, 2010 | 83.97 | 84.42 | 82.64 | 84.15 | 16,447,160 | -0.36(-0.42%) |
Apr 21, 2010 | 84.51 | 85.17 | 83.88 | 84.51 | 110,248 | +0.13(+0.16%) |
Apr 20, 2010 | 84.55 | 85.26 | 84.28 | 84.37 | 27,138 | +0.27(+0.32%) |
Apr 19, 2010 | 82.77 | 84.24 | 82.77 | 84.11 | 17,596,510 | -0.13(-0.16%) |
Apr 16, 2010 | 86.33 | 86.37 | 82.82 | 84.24 | 38,819,428 | -2.35(-2.72%) |
Apr 15, 2010 | 86.37 | 87.44 | 86.02 | 86.59 | 23,175,714 | +0.67(+0.78%) |
Apr 14, 2010 | 85.31 | 86.15 | 84.40 | 85.93 | 18,446,616 | +1.78(+2.11%) |
Apr 13, 2010 | 83.26 | 84.95 | 83.13 | 84.15 | 20,842,918 | +1.07(+1.28%) |
Apr 12, 2010 | 82.42 | 84.28 | 82.33 | 83.08 | 16,142,334 | +0.84(+1.03%) |
Apr 09, 2010 | 82.55 | 82.91 | 81.71 | 82.24 | 12,298,279 | -0.18(-0.22%) |
Apr 08, 2010 | 81.66 | 82.82 | 81.04 | 82.42 | 13,639,552 | +0.27(+0.32%) |
Apr 07, 2010 | 82.46 | 83.26 | 81.66 | 82.15 | 13,612,601 | -0.44(-0.54%) |
Apr 06, 2010 | 81.93 | 82.82 | 81.75 | 82.60 | 12,177,206 | -0.04(-0.05%) |
Apr 05, 2010 | 81.80 | 82.82 | 81.40 | 82.64 | 12,583,517 | +1.24(+1.53%) |
Apr 01, 2010 | 81.13 | 81.40 | 81.40 | 81.40 | 10,241,235 | +0.58(+0.71%) |
Mar 31, 2010 | 80.86 | 81.53 | 80.51 | 80.82 | 13,331,269 | -0.44(-0.55%) |
Mar 30, 2010 | 82.02 | 82.06 | 81.04 | 81.26 | 11,969,634 | -0.44(-0.54%) |
Mar 29, 2010 | 82.24 | 82.42 | 81.02 | 81.71 | 18,896,914 | +0.27(+0.33%) |
Mar 26, 2010 | 81.35 | 82.73 | 80.73 | 81.44 | 19,001,714 | +0.18(+0.22%) |
Mar 25, 2010 | 83.08 | 83.31 | 81.09 | 81.26 | 21,982,460 | -0.67(-0.81%) |
Mar 24, 2010 | 81.53 | 84.11 | 81.13 | 81.93 | 27,979,048 | +0.53(+0.65%) |
Mar 23, 2010 | 80.64 | 81.93 | 80.60 | 81.40 | 24,222,018 | +1.15(+1.44%) |
Mar 22, 2010 | 79.31 | 80.51 | 79.04 | 80.24 | 14,624,043 | +0.00(+0.00%) |
Mar 19, 2010 | 81.35 | 81.44 | 79.62 | 80.24 | 25,851,158 | -0.53(-0.66%) |
Mar 18, 2010 | 80.33 | 81.09 | 79.53 | 80.78 | 19,915,328 | +0.67(+0.83%) |
Mar 17, 2010 | 81.35 | 81.71 | 79.80 | 80.11 | 36,135,424 | -0.13(-0.17%) |
Mar 16, 2010 | 77.67 | 80.64 | 77.49 | 80.24 | 51,459,300 | +3.46(+4.51%) |
Mar 15, 2010 | 76.03 | 76.91 | 75.89 | 76.78 | 26,558,614 | +1.11(+1.47%) |
Mar 12, 2010 | 73.65 | 75.76 | 73.27 | 75.67 | 25,418,512 | +2.49(+3.40%) |
Mar 11, 2010 | 73.23 | 73.49 | 72.47 | 73.18 | 14,610,722 | -0.13(-0.18%) |
Mar 10, 2010 | 73.23 | 73.76 | 72.90 | 73.32 | 15,277,768 | +0.09(+0.12%) |
Mar 09, 2010 | 72.38 | 73.80 | 72.16 | 73.23 | 18,841,820 | +0.98(+1.35%) |
Mar 08, 2010 | 72.69 | 73.14 | 72.12 | 72.25 | 12,078,736 | -0.36(-0.49%) |
Mar 05, 2010 | 71.89 | 72.69 | 71.72 | 72.61 | 14,680,637 | +1.07(+1.49%) |
Mar 04, 2010 | 71.18 | 71.76 | 70.92 | 71.54 | 10,613,740 | +0.36(+0.50%) |
Mar 03, 2010 | 70.96 | 72.34 | 70.83 | 71.18 | 18,874,904 | +0.58(+0.82%) |
Mar 02, 2010 | 70.70 | 70.83 | 70.30 | 70.61 | 11,842,281 | +0.00(+0.00%) |