Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 70.76 | 71.39 | 70.68 | 70.76 | 343,020 | -0.73(-1.02%) |
May 27, 2010 | 71.22 | 71.49 | 70.69 | 71.49 | 394,186 | +1.08(+1.53%) |
May 26, 2010 | 70.62 | 71.26 | 70.21 | 70.41 | 463,382 | -0.06(-0.08%) |
May 25, 2010 | 69.71 | 70.54 | 69.49 | 70.47 | 445,034 | -0.16(-0.22%) |
May 24, 2010 | 70.69 | 71.33 | 70.58 | 70.63 | 376,778 | -0.47(-0.65%) |
May 21, 2010 | 69.43 | 71.09 | 69.35 | 71.09 | 625,262 | +0.88(+1.26%) |
May 20, 2010 | 70.72 | 71.31 | 70.21 | 70.21 | 513,386 | -2.27(-3.13%) |
May 19, 2010 | 72.55 | 72.76 | 72.15 | 72.48 | 428,034 | -0.47(-0.64%) |
May 18, 2010 | 73.88 | 74.21 | 72.79 | 72.94 | 7,220 | -0.50(-0.69%) |
May 17, 2010 | 72.86 | 73.63 | 72.61 | 73.45 | 368,760 | +0.76(+1.04%) |
May 14, 2010 | 72.69 | 73.72 | 72.44 | 72.69 | 458,209 | -1.09(-1.47%) |
May 13, 2010 | 73.56 | 74.78 | 73.33 | 73.78 | 340,525 | -0.04(-0.05%) |
May 12, 2010 | 73.49 | 73.96 | 73.27 | 73.82 | 643,559 | +0.33(+0.45%) |
May 11, 2010 | 73.65 | 74.06 | 73.41 | 73.49 | 555,823 | -0.81(-1.10%) |
May 10, 2010 | 74.17 | 74.31 | 73.61 | 74.30 | 507,964 | +2.46(+3.43%) |
May 07, 2010 | 73.13 | 73.44 | 71.62 | 71.84 | 656,936 | -1.34(-1.83%) |
May 06, 2010 | 74.97 | 75.39 | 71.01 | 73.18 | 634,313 | -2.09(-2.78%) |
May 05, 2010 | 74.88 | 75.28 | 74.52 | 75.27 | 415,997 | +0.28(+0.37%) |
May 04, 2010 | 74.35 | 75.18 | 74.35 | 74.99 | 420,998 | -0.17(-0.23%) |
May 03, 2010 | 75.01 | 75.63 | 74.57 | 75.16 | 497,270 | +0.54(+0.73%) |
Apr 30, 2010 | 75.16 | 77.30 | 73.48 | 74.62 | 990,031 | -0.22(-0.30%) |
Apr 29, 2010 | 75.51 | 75.58 | 74.63 | 74.84 | 460,969 | -0.12(-0.16%) |
Apr 28, 2010 | 75.71 | 76.01 | 74.63 | 74.96 | 407,639 | -0.85(-1.13%) |
Apr 27, 2010 | 76.03 | 76.58 | 75.33 | 75.81 | 340,263 | -0.38(-0.50%) |
Apr 26, 2010 | 76.48 | 76.78 | 76.18 | 76.19 | 246,938 | -0.22(-0.29%) |
Apr 23, 2010 | 75.57 | 76.57 | 75.47 | 76.41 | 351,172 | +0.83(+1.10%) |
Apr 22, 2010 | 74.36 | 75.62 | 73.95 | 75.58 | 223,446 | +0.85(+1.14%) |
Apr 21, 2010 | 74.83 | 74.83 | 74.26 | 74.73 | 2,281 | +0.05(+0.06%) |
Apr 20, 2010 | 74.07 | 74.70 | 73.78 | 74.68 | 257,898 | +0.61(+0.82%) |
Apr 19, 2010 | 74.05 | 74.26 | 73.47 | 74.07 | 224,067 | +0.09(+0.12%) |
Apr 16, 2010 | 74.20 | 74.65 | 73.95 | 73.98 | 418,700 | -0.38(-0.51%) |
Apr 15, 2010 | 73.59 | 74.46 | 73.53 | 74.36 | 233,025 | +0.42(+0.56%) |
Apr 14, 2010 | 73.26 | 73.94 | 73.18 | 73.94 | 211,454 | +0.72(+0.98%) |
Apr 13, 2010 | 72.79 | 73.49 | 72.71 | 73.23 | 253,933 | +0.56(+0.77%) |
Apr 12, 2010 | 72.34 | 72.71 | 72.34 | 72.66 | 165,083 | +0.45(+0.62%) |
Apr 09, 2010 | 71.83 | 72.23 | 71.73 | 72.22 | 179,279 | +0.36(+0.50%) |
Apr 08, 2010 | 71.80 | 71.92 | 71.47 | 71.86 | 217,920 | +0.08(+0.11%) |
Apr 07, 2010 | 72.18 | 72.27 | 71.64 | 71.78 | 262,675 | -0.41(-0.56%) |
Apr 06, 2010 | 72.00 | 72.67 | 71.92 | 72.19 | 293,544 | -0.45(-0.61%) |
Apr 05, 2010 | 72.39 | 72.90 | 72.15 | 72.63 | 234,940 | +0.52(+0.73%) |
Apr 01, 2010 | 72.28 | 72.11 | 72.11 | 72.11 | 348,947 | -0.04(-0.05%) |
Mar 31, 2010 | 72.14 | 72.65 | 71.82 | 72.15 | 486,765 | -0.17(-0.24%) |
Mar 30, 2010 | 72.17 | 72.38 | 72.05 | 72.32 | 357,356 | +0.37(+0.51%) |
Mar 29, 2010 | 71.56 | 72.05 | 71.44 | 71.96 | 404,876 | +0.70(+0.98%) |
Mar 26, 2010 | 71.45 | 71.45 | 70.89 | 71.26 | 249,199 | -0.08(-0.11%) |
Mar 25, 2010 | 71.74 | 71.88 | 71.20 | 71.33 | 374,795 | -0.12(-0.16%) |
Mar 24, 2010 | 72.28 | 72.42 | 71.35 | 71.45 | 323,448 | -1.02(-1.40%) |
Mar 23, 2010 | 72.71 | 72.71 | 71.94 | 72.47 | 328,585 | -0.16(-0.23%) |
Mar 22, 2010 | 71.62 | 72.64 | 71.62 | 72.63 | 332,156 | +0.65(+0.90%) |
Mar 19, 2010 | 71.33 | 72.16 | 71.27 | 71.98 | 884,156 | +0.87(+1.23%) |
Mar 18, 2010 | 71.24 | 71.34 | 70.90 | 71.11 | 265,127 | -0.23(-0.33%) |
Mar 17, 2010 | 70.39 | 71.62 | 70.29 | 71.34 | 540,794 | +0.88(+1.25%) |
Mar 16, 2010 | 69.18 | 70.53 | 69.16 | 70.46 | 576,362 | +1.39(+2.01%) |
Mar 15, 2010 | 69.03 | 69.16 | 68.98 | 69.08 | 519,283 | +0.50(+0.74%) |
Mar 12, 2010 | 67.50 | 68.76 | 67.35 | 68.57 | 768,755 | +1.01(+1.49%) |
Mar 11, 2010 | 67.23 | 67.58 | 66.99 | 67.56 | 339,597 | +0.18(+0.27%) |
Mar 10, 2010 | 67.38 | 67.50 | 67.15 | 67.38 | 432,705 | +0.18(+0.27%) |
Mar 09, 2010 | 67.48 | 67.65 | 67.02 | 67.19 | 410,697 | -0.30(-0.45%) |
Mar 08, 2010 | 67.80 | 67.96 | 67.45 | 67.50 | 291,128 | -0.32(-0.47%) |
Mar 05, 2010 | 67.86 | 67.90 | 67.52 | 67.82 | 540,985 | +0.11(+0.16%) |
Mar 04, 2010 | 68.10 | 68.05 | 67.60 | 67.71 | 491,321 | -0.39(-0.57%) |
Mar 03, 2010 | 68.11 | 68.44 | 67.94 | 68.10 | 379,367 | +0.13(+0.19%) |
Mar 02, 2010 | 68.36 | 68.60 | 67.57 | 67.97 | 382,730 | -0.10(-0.14%) |