Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 83.39 | 83.58 | 83.23 | 83.39 | 159,136 | +0.15(+0.18%) |
May 27, 2010 | 83.31 | 83.39 | 83.07 | 83.24 | 193,395 | -0.36(-0.43%) |
May 26, 2010 | 83.64 | 83.64 | 83.24 | 83.60 | 190,921 | -0.03(-0.04%) |
May 25, 2010 | 83.70 | 83.73 | 83.52 | 83.63 | 218,868 | -0.10(-0.12%) |
May 24, 2010 | 83.90 | 83.92 | 83.67 | 83.74 | 177,576 | -0.06(-0.08%) |
May 21, 2010 | 83.96 | 83.97 | 83.50 | 83.80 | 138,783 | +0.00(+0.00%) |
May 20, 2010 | 83.64 | 83.80 | 83.58 | 83.80 | 123,605 | +0.18(+0.21%) |
May 19, 2010 | 83.51 | 83.82 | 83.49 | 83.63 | 107,220 | -0.03(-0.04%) |
May 18, 2010 | 83.35 | 83.74 | 83.35 | 83.66 | 135,556 | +0.21(+0.25%) |
May 17, 2010 | 83.58 | 83.69 | 83.22 | 83.45 | 231,738 | -0.14(-0.17%) |
May 14, 2010 | 83.59 | 83.71 | 83.50 | 83.59 | 105,145 | +0.10(+0.12%) |
May 13, 2010 | 83.46 | 83.54 | 83.23 | 83.49 | 94,587 | +0.08(+0.10%) |
May 12, 2010 | 83.19 | 83.43 | 83.03 | 83.41 | 177,599 | +0.09(+0.11%) |
May 11, 2010 | 83.19 | 83.35 | 83.07 | 83.32 | 223,848 | +0.20(+0.24%) |
May 10, 2010 | 83.31 | 83.33 | 83.12 | 83.12 | 166,242 | +0.18(+0.21%) |
May 07, 2010 | 83.07 | 83.67 | 82.95 | 82.95 | 315,295 | -0.58(-0.69%) |
May 06, 2010 | 83.46 | 83.55 | 83.06 | 83.52 | 338,221 | -0.12(-0.14%) |
May 05, 2010 | 83.43 | 83.70 | 83.39 | 83.64 | 145,707 | -0.07(-0.09%) |
May 04, 2010 | 83.67 | 83.78 | 83.54 | 83.71 | 136,878 | +0.18(+0.21%) |
May 03, 2010 | 83.64 | 83.64 | 83.47 | 83.54 | 216,950 | -0.18(-0.22%) |
Apr 30, 2010 | 83.57 | 83.77 | 83.51 | 83.72 | 172,489 | +0.19(+0.22%) |
Apr 29, 2010 | 83.48 | 83.58 | 83.37 | 83.54 | 131,964 | +0.18(+0.21%) |
Apr 28, 2010 | 83.41 | 83.58 | 83.30 | 83.36 | 224,936 | -0.06(-0.08%) |
Apr 27, 2010 | 83.38 | 83.60 | 83.29 | 83.42 | 193,045 | +0.17(+0.21%) |
Apr 26, 2010 | 83.30 | 83.32 | 83.14 | 83.25 | 99,548 | +0.06(+0.07%) |
Apr 23, 2010 | 83.23 | 83.24 | 83.10 | 83.19 | 107,480 | -0.04(-0.05%) |
Apr 22, 2010 | 83.48 | 83.52 | 83.21 | 83.23 | 182,366 | -0.23(-0.28%) |
Apr 21, 2010 | 83.34 | 83.48 | 83.26 | 83.46 | 206,763 | +0.16(+0.19%) |
Apr 20, 2010 | 83.14 | 83.30 | 83.13 | 83.30 | 116,795 | +0.10(+0.12%) |
Apr 19, 2010 | 83.34 | 83.34 | 83.15 | 83.20 | 105,633 | -0.14(-0.16%) |
Apr 16, 2010 | 83.22 | 83.46 | 83.04 | 83.34 | 220,596 | +0.22(+0.27%) |
Apr 15, 2010 | 82.86 | 83.14 | 82.84 | 83.11 | 155,270 | +0.17(+0.20%) |
Apr 14, 2010 | 82.98 | 83.07 | 82.88 | 82.94 | 267,713 | -0.07(-0.09%) |
Apr 13, 2010 | 82.95 | 83.09 | 82.89 | 83.02 | 112,873 | +0.17(+0.20%) |
Apr 12, 2010 | 82.79 | 82.94 | 82.78 | 82.85 | 228,994 | +0.09(+0.11%) |
Apr 09, 2010 | 82.65 | 82.80 | 82.56 | 82.76 | 125,185 | +0.12(+0.14%) |
Apr 08, 2010 | 82.79 | 82.81 | 82.53 | 82.64 | 384,858 | -0.06(-0.08%) |
Apr 07, 2010 | 82.41 | 82.75 | 82.41 | 82.71 | 231,681 | +0.26(+0.31%) |
Apr 06, 2010 | 82.40 | 82.49 | 82.35 | 82.45 | 171,441 | +0.21(+0.25%) |
Apr 05, 2010 | 82.47 | 82.47 | 82.11 | 82.24 | 208,866 | -0.49(-0.59%) |
Apr 01, 2010 | 82.77 | 82.73 | 82.73 | 82.73 | 1,005,516 | +0.06(+0.07%) |
Mar 31, 2010 | 82.59 | 82.77 | 82.56 | 82.67 | 185,267 | +0.17(+0.20%) |
Mar 30, 2010 | 82.58 | 82.64 | 82.42 | 82.50 | 252,827 | -0.12(-0.14%) |
Mar 29, 2010 | 82.66 | 82.71 | 82.51 | 82.62 | 868,113 | +0.02(+0.02%) |
Mar 26, 2010 | 82.33 | 82.62 | 82.19 | 82.61 | 529,918 | +0.17(+0.21%) |
Mar 25, 2010 | 82.49 | 82.49 | 82.16 | 82.43 | 401,913 | -0.03(-0.04%) |
Mar 24, 2010 | 82.66 | 82.71 | 82.27 | 82.46 | 193,692 | -0.45(-0.55%) |
Mar 23, 2010 | 82.96 | 83.00 | 82.85 | 82.92 | 166,366 | +0.02(+0.03%) |
Mar 22, 2010 | 82.93 | 82.94 | 82.78 | 82.89 | 136,717 | +0.05(+0.06%) |
Mar 19, 2010 | 82.93 | 82.96 | 82.79 | 82.85 | 94,703 | -0.10(-0.12%) |
Mar 18, 2010 | 83.03 | 83.03 | 82.77 | 82.94 | 224,591 | -0.12(-0.14%) |
Mar 17, 2010 | 82.97 | 83.08 | 82.96 | 83.06 | 126,565 | +0.06(+0.08%) |
Mar 16, 2010 | 82.81 | 83.00 | 82.76 | 83.00 | 130,962 | +0.25(+0.31%) |
Mar 15, 2010 | 82.73 | 82.77 | 82.72 | 82.74 | 106,525 | +0.01(+0.01%) |
Mar 12, 2010 | 82.67 | 82.78 | 82.58 | 82.73 | 373,437 | +0.07(+0.09%) |
Mar 11, 2010 | 82.66 | 82.73 | 82.56 | 82.66 | 233,546 | -0.07(-0.09%) |
Mar 10, 2010 | 82.77 | 82.77 | 82.64 | 82.73 | 504,461 | -0.12(-0.14%) |
Mar 09, 2010 | 82.77 | 82.85 | 82.68 | 82.85 | 225,466 | +0.17(+0.21%) |
Mar 08, 2010 | 82.59 | 82.70 | 82.50 | 82.68 | 189,535 | +0.03(+0.04%) |
Mar 05, 2010 | 82.66 | 82.67 | 82.42 | 82.65 | 224,043 | +0.10(+0.13%) |
Mar 04, 2010 | 82.67 | 82.80 | 82.54 | 82.54 | 259,834 | -0.17(-0.20%) |
Mar 03, 2010 | 82.66 | 82.71 | 82.55 | 82.71 | 127,366 | +0.02(+0.02%) |
Mar 02, 2010 | 82.46 | 82.70 | 82.42 | 82.70 | 184,301 | +0.09(+0.11%) |