Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 95.71 | 95.71 | 95.69 | 95.71 | 309,936 | +0.00(+0.00%) |
May 27, 2010 | 95.70 | 95.71 | 95.70 | 95.71 | 390,104 | +0.03(+0.03%) |
May 26, 2010 | 95.70 | 95.71 | 95.68 | 95.68 | 198,295 | -0.02(-0.02%) |
May 25, 2010 | 95.71 | 95.71 | 95.68 | 95.70 | 521,102 | -0.01(-0.01%) |
May 24, 2010 | 95.70 | 95.71 | 95.69 | 95.71 | 433,895 | +0.00(+0.00%) |
May 21, 2010 | 95.70 | 95.71 | 95.69 | 95.71 | 914,331 | +0.00(+0.00%) |
May 20, 2010 | 95.70 | 95.71 | 95.69 | 95.71 | 2,432,554 | +0.01(+0.01%) |
May 19, 2010 | 95.70 | 95.71 | 95.68 | 95.70 | 2,151,058 | +0.02(+0.02%) |
May 18, 2010 | 95.69 | 95.70 | 95.68 | 95.68 | 137,069 | +0.00(+0.00%) |
May 17, 2010 | 95.70 | 95.70 | 95.67 | 95.68 | 138,282 | -0.03(-0.03%) |
May 14, 2010 | 95.71 | 95.71 | 95.68 | 95.71 | 246,824 | +0.01(+0.01%) |
May 13, 2010 | 95.68 | 95.70 | 95.68 | 95.70 | 529,381 | +0.01(+0.01%) |
May 12, 2010 | 95.69 | 95.70 | 95.67 | 95.69 | 260,114 | +0.01(+0.01%) |
May 11, 2010 | 95.67 | 95.68 | 95.67 | 95.68 | 946 | +0.01(+0.01%) |
May 10, 2010 | 95.69 | 95.70 | 95.67 | 95.67 | 677,938 | -0.01(-0.01%) |
May 07, 2010 | 95.70 | 95.71 | 95.66 | 95.68 | 1,556,375 | -0.01(-0.01%) |
May 06, 2010 | 95.70 | 95.72 | 95.61 | 95.69 | 2,824,944 | +0.00(+0.00%) |
May 05, 2010 | 95.69 | 95.69 | 95.68 | 95.69 | 1,039,852 | +0.03(+0.03%) |
May 04, 2010 | 95.67 | 95.70 | 95.66 | 95.66 | 1,094,309 | -0.01(-0.01%) |
May 03, 2010 | 95.69 | 95.69 | 95.67 | 95.67 | 116,729 | -0.02(-0.02%) |
Apr 30, 2010 | 95.67 | 95.69 | 95.67 | 95.69 | 119,089 | +0.01(+0.01%) |
Apr 29, 2010 | 95.67 | 95.69 | 95.67 | 95.68 | 85,127 | +0.01(+0.01%) |
Apr 28, 2010 | 95.69 | 95.70 | 95.67 | 95.67 | 392,260 | -0.02(-0.02%) |
Apr 27, 2010 | 95.68 | 95.69 | 95.67 | 95.69 | 216,546 | +0.00(+0.00%) |
Apr 26, 2010 | 95.67 | 95.69 | 95.67 | 95.69 | 680,457 | +0.00(+0.00%) |
Apr 23, 2010 | 95.67 | 95.69 | 95.67 | 95.69 | 129,581 | +0.00(+0.00%) |
Apr 22, 2010 | 95.68 | 95.70 | 95.67 | 95.69 | 157,491 | +0.01(+0.01%) |
Apr 21, 2010 | 95.67 | 95.69 | 95.67 | 95.68 | 316,868 | -0.01(-0.01%) |
Apr 20, 2010 | 95.68 | 95.69 | 95.67 | 95.69 | 105,894 | +0.03(+0.03%) |
Apr 19, 2010 | 95.69 | 95.69 | 95.67 | 95.67 | 297,878 | -0.04(-0.05%) |
Apr 16, 2010 | 95.67 | 95.71 | 95.67 | 95.71 | 453,907 | +0.03(+0.04%) |
Apr 15, 2010 | 95.68 | 95.68 | 95.67 | 95.67 | 152,576 | +0.00(+0.00%) |
Apr 14, 2010 | 95.67 | 95.69 | 95.67 | 95.67 | 201,809 | +0.00(+0.00%) |
Apr 13, 2010 | 95.68 | 95.69 | 95.67 | 95.67 | 150,415 | -0.01(-0.01%) |
Apr 12, 2010 | 95.67 | 95.69 | 95.67 | 95.68 | 972,371 | +0.01(+0.01%) |
Apr 09, 2010 | 95.67 | 95.68 | 95.65 | 95.67 | 549,418 | +0.01(+0.01%) |
Apr 08, 2010 | 95.67 | 95.68 | 95.67 | 95.67 | 353,656 | +0.00(+0.00%) |
Apr 07, 2010 | 95.67 | 95.68 | 95.67 | 95.67 | 999,965 | -0.01(-0.01%) |
Apr 06, 2010 | 95.67 | 95.69 | 95.65 | 95.67 | 802,396 | +0.02(+0.02%) |
Apr 05, 2010 | 95.67 | 95.68 | 95.65 | 95.65 | 1,304,118 | -0.01(-0.01%) |
Apr 01, 2010 | 95.67 | 95.67 | 95.67 | 95.67 | 168,351 | -0.03(-0.03%) |
Mar 31, 2010 | 95.68 | 95.70 | 95.68 | 95.70 | 786,110 | -0.01(-0.01%) |
Mar 30, 2010 | 95.68 | 95.71 | 95.68 | 95.71 | 1,012,960 | +0.03(+0.03%) |
Mar 29, 2010 | 95.68 | 95.71 | 95.67 | 95.68 | 1,650,930 | +0.00(+0.00%) |
Mar 26, 2010 | 95.68 | 95.70 | 95.68 | 95.68 | 304,163 | -0.01(-0.01%) |
Mar 25, 2010 | 95.69 | 95.70 | 95.68 | 95.69 | 907,365 | +0.00(+0.00%) |
Mar 24, 2010 | 95.69 | 95.71 | 95.69 | 95.69 | 174,765 | -0.02(-0.02%) |
Mar 23, 2010 | 95.69 | 95.71 | 95.69 | 95.71 | 656,161 | +0.01(+0.01%) |
Mar 22, 2010 | 95.70 | 95.70 | 95.69 | 95.70 | 128,158 | +0.00(+0.00%) |
Mar 19, 2010 | 95.68 | 95.70 | 95.68 | 95.70 | 118,874 | +0.00(+0.00%) |
Mar 18, 2010 | 95.71 | 95.71 | 95.69 | 95.70 | 1,188,897 | +0.00(+0.00%) |
Mar 17, 2010 | 95.69 | 95.71 | 95.68 | 95.70 | 1,992,132 | +0.03(+0.03%) |
Mar 16, 2010 | 95.68 | 95.70 | 95.67 | 95.67 | 1,599,236 | -0.03(-0.03%) |
Mar 15, 2010 | 95.69 | 95.70 | 95.68 | 95.70 | 116,317 | +0.00(+0.00%) |
Mar 12, 2010 | 95.70 | 95.71 | 95.68 | 95.70 | 1,370,804 | +0.02(+0.02%) |
Mar 11, 2010 | 95.70 | 95.70 | 95.68 | 95.68 | 252,422 | -0.01(-0.01%) |
Mar 10, 2010 | 95.68 | 95.70 | 95.68 | 95.69 | 1,074,497 | -0.01(-0.01%) |
Mar 09, 2010 | 95.70 | 95.71 | 95.68 | 95.70 | 1,302,867 | -0.01(-0.01%) |
Mar 08, 2010 | 95.69 | 95.71 | 95.68 | 95.71 | 833,571 | +0.02(+0.02%) |
Mar 05, 2010 | 95.69 | 95.71 | 95.67 | 95.69 | 2,280,902 | -0.01(-0.01%) |
Mar 04, 2010 | 95.70 | 95.71 | 95.68 | 95.70 | 927,821 | +0.01(+0.01%) |
Mar 03, 2010 | 95.68 | 95.72 | 95.67 | 95.69 | 2,027,976 | +0.03(+0.03%) |
Mar 02, 2010 | 95.70 | 95.71 | 95.66 | 95.66 | 2,234,970 | -0.04(-0.05%) |