Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.31 | 73.38 | 73.22 | 73.31 | 950,027 | +0.08(+0.10%) |
May 27, 2010 | 73.29 | 73.29 | 73.08 | 73.24 | 1,546,306 | -0.17(-0.24%) |
May 26, 2010 | 73.45 | 73.47 | 73.31 | 73.41 | 1,277,969 | -0.08(-0.11%) |
May 25, 2010 | 73.58 | 73.70 | 73.47 | 73.49 | 1,664,815 | +0.09(+0.12%) |
May 24, 2010 | 73.45 | 73.51 | 73.39 | 73.40 | 1,907,060 | -0.04(-0.06%) |
May 21, 2010 | 73.35 | 73.49 | 73.21 | 73.45 | 1,511,361 | +0.31(+0.43%) |
May 20, 2010 | 73.21 | 73.24 | 73.03 | 73.13 | 157 | -0.06(-0.09%) |
May 19, 2010 | 73.18 | 73.26 | 73.06 | 73.20 | 832,367 | +0.03(+0.05%) |
May 18, 2010 | 73.02 | 73.20 | 72.93 | 73.16 | 825,258 | +0.25(+0.34%) |
May 17, 2010 | 72.91 | 73.16 | 72.86 | 72.91 | 451,089 | -0.06(-0.08%) |
May 14, 2010 | 72.97 | 73.07 | 72.81 | 72.97 | 844,290 | +0.26(+0.36%) |
May 13, 2010 | 72.74 | 72.77 | 72.59 | 72.70 | 508,470 | +0.10(+0.14%) |
May 12, 2010 | 72.59 | 72.68 | 72.52 | 72.60 | 615,087 | -0.08(-0.10%) |
May 11, 2010 | 72.54 | 72.68 | 72.48 | 72.68 | 1,247 | +0.27(+0.37%) |
May 10, 2010 | 72.50 | 72.56 | 72.39 | 72.40 | 1,692,075 | -0.01(-0.01%) |
May 07, 2010 | 72.89 | 73.17 | 72.40 | 72.41 | 2,040,761 | -0.32(-0.44%) |
May 06, 2010 | 72.76 | 73.23 | 72.63 | 72.73 | 6,190 | +0.00(+0.00%) |
May 05, 2010 | 72.70 | 72.74 | 72.63 | 72.73 | 955,081 | +0.05(+0.07%) |
May 04, 2010 | 72.64 | 72.70 | 72.52 | 72.68 | 995,113 | +0.29(+0.40%) |
May 03, 2010 | 72.40 | 72.47 | 72.30 | 72.39 | 920,709 | -0.14(-0.19%) |
Apr 30, 2010 | 72.25 | 72.57 | 72.25 | 72.53 | 1,330,650 | +0.31(+0.43%) |
Apr 29, 2010 | 72.20 | 72.28 | 72.14 | 72.22 | 957,754 | +0.03(+0.04%) |
Apr 28, 2010 | 72.20 | 72.30 | 72.12 | 72.19 | 1,344,318 | -0.11(-0.15%) |
Apr 27, 2010 | 72.17 | 72.41 | 72.16 | 72.30 | 1,375,152 | +0.23(+0.32%) |
Apr 26, 2010 | 72.12 | 72.18 | 72.05 | 72.07 | 849,053 | -0.01(-0.01%) |
Apr 23, 2010 | 72.05 | 72.11 | 72.01 | 72.08 | 695,557 | -0.09(-0.12%) |
Apr 22, 2010 | 72.29 | 72.36 | 72.11 | 72.17 | 945,806 | -0.15(-0.20%) |
Apr 21, 2010 | 72.19 | 72.31 | 72.13 | 72.31 | 1,081,033 | +0.12(+0.17%) |
Apr 20, 2010 | 72.07 | 72.19 | 72.05 | 72.19 | 943,161 | +0.12(+0.16%) |
Apr 19, 2010 | 72.20 | 72.26 | 72.06 | 72.07 | 1,112,828 | -0.13(-0.18%) |
Apr 16, 2010 | 72.12 | 72.26 | 72.07 | 72.20 | 693,081 | +0.11(+0.15%) |
Apr 15, 2010 | 71.94 | 72.10 | 71.84 | 72.09 | 1,211,450 | +0.13(+0.18%) |
Apr 14, 2010 | 72.02 | 72.09 | 71.89 | 71.96 | 742,553 | -0.08(-0.12%) |
Apr 13, 2010 | 72.00 | 72.07 | 71.95 | 72.04 | 984,701 | +0.12(+0.16%) |
Apr 12, 2010 | 71.85 | 71.94 | 71.77 | 71.93 | 689,018 | +0.17(+0.23%) |
Apr 09, 2010 | 71.71 | 71.79 | 71.64 | 71.76 | 598,982 | +0.08(+0.11%) |
Apr 08, 2010 | 71.85 | 71.87 | 71.66 | 71.69 | 588,102 | -0.07(-0.10%) |
Apr 07, 2010 | 71.50 | 71.75 | 71.50 | 71.75 | 1,079,716 | +0.30(+0.43%) |
Apr 06, 2010 | 71.42 | 71.55 | 71.42 | 71.45 | 1,351,799 | +0.06(+0.08%) |
Apr 05, 2010 | 71.63 | 71.63 | 71.31 | 71.39 | 1,228,186 | -0.41(-0.57%) |
Apr 01, 2010 | 71.79 | 71.80 | 71.80 | 71.80 | 2,004,562 | -0.03(-0.04%) |
Mar 31, 2010 | 71.81 | 71.93 | 71.80 | 71.83 | 1,172,539 | +0.04(+0.06%) |
Mar 30, 2010 | 71.77 | 71.83 | 71.71 | 71.79 | 667,982 | +0.03(+0.04%) |
Mar 29, 2010 | 71.86 | 71.86 | 71.72 | 71.76 | 696,188 | -0.08(-0.12%) |
Mar 26, 2010 | 71.67 | 71.86 | 71.66 | 71.84 | 1,814,862 | +0.12(+0.16%) |
Mar 25, 2010 | 71.85 | 71.86 | 71.60 | 71.73 | 2,055,051 | -0.19(-0.26%) |
Mar 24, 2010 | 72.15 | 72.15 | 71.84 | 71.91 | 874,224 | -0.37(-0.51%) |
Mar 23, 2010 | 72.24 | 72.34 | 72.24 | 72.28 | 1,052,646 | +0.01(+0.02%) |
Mar 22, 2010 | 72.29 | 72.32 | 72.21 | 72.26 | 764,010 | +0.06(+0.08%) |
Mar 19, 2010 | 72.22 | 72.28 | 72.17 | 72.21 | 563,599 | -0.06(-0.08%) |
Mar 18, 2010 | 72.32 | 72.32 | 72.24 | 72.26 | 896,750 | -0.06(-0.09%) |
Mar 17, 2010 | 72.24 | 72.36 | 72.24 | 72.33 | 960,465 | +0.06(+0.08%) |
Mar 16, 2010 | 72.13 | 72.31 | 72.10 | 72.27 | 736,439 | +0.13(+0.18%) |
Mar 15, 2010 | 72.11 | 72.15 | 72.11 | 72.14 | 1,207,697 | +0.09(+0.13%) |
Mar 12, 2010 | 72.03 | 72.13 | 71.97 | 72.05 | 1,239,057 | +0.00(+0.00%) |
Mar 11, 2010 | 72.02 | 72.11 | 71.98 | 72.04 | 783,562 | +0.00(+0.00%) |
Mar 10, 2010 | 71.95 | 72.04 | 71.95 | 72.04 | 742,699 | -0.05(-0.07%) |
Mar 09, 2010 | 72.12 | 72.13 | 72.02 | 72.09 | 1,653,945 | +0.08(+0.11%) |
Mar 08, 2010 | 71.96 | 72.02 | 71.90 | 72.01 | 2,650,395 | +0.05(+0.07%) |
Mar 05, 2010 | 72.04 | 72.04 | 71.86 | 71.96 | 1,533,945 | -0.14(-0.19%) |
Mar 04, 2010 | 71.93 | 72.13 | 71.93 | 72.10 | 1,135,315 | +0.13(+0.18%) |
Mar 03, 2010 | 71.90 | 72.00 | 71.89 | 71.97 | 714,579 | +0.00(+0.00%) |
Mar 02, 2010 | 71.89 | 72.00 | 71.89 | 71.97 | 959,174 | +0.03(+0.04%) |