Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 70.80 | 71.43 | 70.72 | 70.80 | 342,823 | -0.73(-1.02%) |
May 27, 2010 | 71.26 | 71.53 | 70.73 | 71.53 | 393,961 | +1.08(+1.53%) |
May 26, 2010 | 70.66 | 71.30 | 70.25 | 70.45 | 463,117 | -0.06(-0.08%) |
May 25, 2010 | 69.75 | 70.58 | 69.53 | 70.51 | 444,780 | -0.16(-0.22%) |
May 24, 2010 | 70.73 | 71.38 | 70.62 | 70.67 | 376,562 | -0.47(-0.65%) |
May 21, 2010 | 69.47 | 71.13 | 69.39 | 71.13 | 624,905 | +0.88(+1.26%) |
May 20, 2010 | 70.76 | 71.35 | 70.25 | 70.25 | 513,093 | -2.27(-3.13%) |
May 19, 2010 | 72.59 | 72.80 | 72.19 | 72.52 | 427,789 | -0.47(-0.64%) |
May 18, 2010 | 73.93 | 74.26 | 72.83 | 72.99 | 7,216 | -0.50(-0.69%) |
May 17, 2010 | 72.90 | 73.67 | 72.65 | 73.49 | 368,549 | +0.76(+1.04%) |
May 14, 2010 | 72.73 | 73.76 | 72.48 | 72.73 | 457,948 | -1.09(-1.47%) |
May 13, 2010 | 73.61 | 74.82 | 73.37 | 73.82 | 340,331 | -0.04(-0.05%) |
May 12, 2010 | 73.53 | 74.00 | 73.32 | 73.86 | 643,191 | +0.33(+0.45%) |
May 11, 2010 | 73.69 | 74.10 | 73.45 | 73.53 | 555,505 | -0.81(-1.10%) |
May 10, 2010 | 74.21 | 74.35 | 73.66 | 74.34 | 507,673 | +2.46(+3.43%) |
May 07, 2010 | 73.17 | 73.48 | 71.66 | 71.88 | 656,560 | -1.34(-1.83%) |
May 06, 2010 | 75.01 | 75.43 | 71.06 | 73.22 | 633,951 | -2.09(-2.78%) |
May 05, 2010 | 74.93 | 75.32 | 74.57 | 75.31 | 415,760 | +0.28(+0.37%) |
May 04, 2010 | 74.39 | 75.23 | 74.39 | 75.03 | 420,757 | -0.17(-0.23%) |
May 03, 2010 | 75.05 | 75.67 | 74.62 | 75.21 | 496,986 | +0.54(+0.73%) |
Apr 30, 2010 | 75.21 | 77.34 | 73.52 | 74.66 | 989,465 | -0.22(-0.30%) |
Apr 29, 2010 | 75.56 | 75.62 | 74.67 | 74.89 | 460,705 | -0.12(-0.16%) |
Apr 28, 2010 | 75.75 | 76.05 | 74.67 | 75.00 | 407,406 | -0.85(-1.13%) |
Apr 27, 2010 | 76.07 | 76.62 | 75.37 | 75.86 | 340,069 | -0.38(-0.50%) |
Apr 26, 2010 | 76.53 | 76.83 | 76.23 | 76.24 | 246,797 | -0.22(-0.29%) |
Apr 23, 2010 | 75.61 | 76.61 | 75.52 | 76.46 | 350,972 | +0.83(+1.10%) |
Apr 22, 2010 | 74.40 | 75.66 | 73.99 | 75.62 | 223,318 | +0.85(+1.14%) |
Apr 21, 2010 | 74.88 | 74.88 | 74.31 | 74.77 | 2,280 | +0.05(+0.06%) |
Apr 20, 2010 | 74.11 | 74.74 | 73.82 | 74.72 | 257,751 | +0.61(+0.82%) |
Apr 19, 2010 | 74.09 | 74.31 | 73.51 | 74.11 | 223,939 | +0.09(+0.12%) |
Apr 16, 2010 | 74.25 | 74.69 | 73.99 | 74.02 | 418,461 | -0.38(-0.51%) |
Apr 15, 2010 | 73.64 | 74.50 | 73.57 | 74.40 | 232,892 | +0.42(+0.56%) |
Apr 14, 2010 | 73.31 | 73.98 | 73.22 | 73.98 | 211,333 | +0.72(+0.98%) |
Apr 13, 2010 | 72.83 | 73.53 | 72.75 | 73.27 | 253,788 | +0.56(+0.77%) |
Apr 12, 2010 | 72.38 | 72.75 | 72.38 | 72.70 | 164,989 | +0.45(+0.62%) |
Apr 09, 2010 | 71.87 | 72.27 | 71.77 | 72.26 | 179,177 | +0.36(+0.50%) |
Apr 08, 2010 | 71.84 | 71.96 | 71.51 | 71.90 | 217,796 | +0.08(+0.11%) |
Apr 07, 2010 | 72.22 | 72.31 | 71.69 | 71.82 | 262,525 | -0.41(-0.56%) |
Apr 06, 2010 | 72.04 | 72.71 | 71.96 | 72.23 | 293,376 | -0.45(-0.61%) |
Apr 05, 2010 | 72.43 | 72.94 | 72.19 | 72.68 | 234,805 | +0.52(+0.73%) |
Apr 01, 2010 | 72.33 | 72.15 | 72.15 | 72.15 | 348,748 | -0.04(-0.05%) |
Mar 31, 2010 | 72.18 | 72.69 | 71.86 | 72.19 | 486,487 | -0.17(-0.24%) |
Mar 30, 2010 | 72.21 | 72.42 | 72.09 | 72.36 | 357,152 | +0.37(+0.51%) |
Mar 29, 2010 | 71.60 | 72.09 | 71.48 | 72.00 | 404,645 | +0.70(+0.98%) |
Mar 26, 2010 | 71.49 | 71.49 | 70.93 | 71.30 | 249,056 | -0.08(-0.11%) |
Mar 25, 2010 | 71.78 | 71.92 | 71.24 | 71.38 | 374,581 | -0.12(-0.16%) |
Mar 24, 2010 | 72.32 | 72.46 | 71.39 | 71.49 | 323,263 | -1.02(-1.40%) |
Mar 23, 2010 | 72.75 | 72.75 | 71.98 | 72.51 | 328,397 | -0.16(-0.23%) |
Mar 22, 2010 | 71.66 | 72.69 | 71.66 | 72.68 | 331,966 | +0.65(+0.90%) |
Mar 19, 2010 | 71.38 | 72.20 | 71.31 | 72.03 | 883,651 | +0.87(+1.23%) |
Mar 18, 2010 | 71.28 | 71.39 | 70.94 | 71.15 | 264,975 | -0.23(-0.33%) |
Mar 17, 2010 | 70.43 | 71.66 | 70.33 | 71.39 | 540,484 | +0.88(+1.25%) |
Mar 16, 2010 | 69.22 | 70.57 | 69.20 | 70.50 | 576,032 | +1.39(+2.01%) |
Mar 15, 2010 | 69.07 | 69.20 | 69.02 | 69.12 | 518,986 | +0.50(+0.74%) |
Mar 12, 2010 | 67.53 | 68.80 | 67.39 | 68.61 | 768,315 | +1.01(+1.49%) |
Mar 11, 2010 | 67.27 | 67.62 | 67.03 | 67.60 | 339,403 | +0.18(+0.27%) |
Mar 10, 2010 | 67.42 | 67.53 | 67.19 | 67.42 | 432,458 | +0.18(+0.27%) |
Mar 09, 2010 | 67.51 | 67.69 | 67.06 | 67.23 | 410,462 | -0.30(-0.45%) |
Mar 08, 2010 | 67.83 | 68.00 | 67.49 | 67.53 | 290,962 | -0.32(-0.47%) |
Mar 05, 2010 | 67.90 | 67.94 | 67.56 | 67.85 | 540,676 | +0.11(+0.16%) |
Mar 04, 2010 | 68.14 | 68.09 | 67.64 | 67.75 | 491,040 | -0.39(-0.57%) |
Mar 03, 2010 | 68.15 | 68.48 | 67.98 | 68.14 | 379,150 | +0.13(+0.19%) |
Mar 02, 2010 | 68.40 | 68.64 | 67.61 | 68.01 | 382,512 | -0.10(-0.14%) |