Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,339 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.90 | 72.97 | 190,829 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.13 | 72.84 | 73.11 | 199,644 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.13 | 150,653 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,346 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.92 | 135,560 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.92 | 72.81 | 72.92 | 126,214 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,721 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,984 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.76 | 72.59 | 72.64 | 207,650 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,496 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,943 | +0.09(+0.13%) |
May 12, 2010 | 72.67 | 72.67 | 72.46 | 72.55 | 102,616 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.62 | 72.48 | 72.57 | 145,732 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,142 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.39 | 72.39 | 102,729 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,337 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,391 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,957 | -0.05(-0.07%) |
May 03, 2010 | 72.57 | 72.57 | 72.46 | 72.51 | 122,020 | +0.08(+0.10%) |
Apr 30, 2010 | 72.39 | 72.51 | 72.37 | 72.43 | 128,053 | +0.05(+0.07%) |
Apr 29, 2010 | 72.53 | 72.53 | 72.36 | 72.38 | 138,690 | -0.08(-0.11%) |
Apr 28, 2010 | 72.53 | 72.57 | 72.37 | 72.46 | 224,110 | +0.10(+0.14%) |
Apr 27, 2010 | 72.48 | 72.57 | 72.23 | 72.36 | 157,444 | -0.00(-0.00%) |
Apr 26, 2010 | 72.35 | 72.37 | 72.04 | 72.36 | 221,337 | +0.14(+0.20%) |
Apr 23, 2010 | 72.30 | 72.30 | 72.13 | 72.22 | 95,117 | +0.00(+0.00%) |
Apr 22, 2010 | 72.22 | 72.27 | 72.17 | 72.22 | 98,307 | +0.00(+0.00%) |
Apr 21, 2010 | 72.12 | 72.22 | 72.00 | 72.22 | 142,364 | +0.29(+0.41%) |
Apr 20, 2010 | 72.03 | 72.14 | 71.93 | 71.93 | 157,106 | +0.01(+0.01%) |
Apr 19, 2010 | 71.92 | 72.05 | 71.92 | 71.92 | 188,654 | -0.04(-0.06%) |
Apr 16, 2010 | 71.94 | 71.98 | 71.84 | 71.96 | 87,741 | +0.09(+0.13%) |
Apr 15, 2010 | 71.72 | 71.93 | 71.72 | 71.87 | 107,711 | +0.04(+0.06%) |
Apr 14, 2010 | 71.82 | 71.85 | 71.73 | 71.83 | 124,945 | +0.11(+0.16%) |
Apr 13, 2010 | 71.76 | 71.76 | 71.60 | 71.72 | 77,330 | +0.05(+0.07%) |
Apr 12, 2010 | 71.70 | 71.73 | 71.43 | 71.67 | 118,000 | +0.07(+0.09%) |
Apr 09, 2010 | 71.69 | 71.69 | 71.56 | 71.60 | 63,952 | -0.05(-0.07%) |
Apr 08, 2010 | 71.45 | 71.66 | 71.44 | 71.66 | 122,041 | +0.10(+0.15%) |
Apr 07, 2010 | 71.47 | 71.73 | 71.45 | 71.55 | 203,368 | +0.04(+0.06%) |
Apr 06, 2010 | 71.48 | 71.61 | 71.41 | 71.51 | 170,479 | +0.03(+0.05%) |
Apr 05, 2010 | 71.53 | 71.60 | 71.43 | 71.48 | 176,107 | -0.19(-0.26%) |
Apr 01, 2010 | 71.66 | 71.66 | 71.66 | 71.66 | 259,411 | +0.05(+0.08%) |
Mar 31, 2010 | 71.69 | 71.73 | 71.46 | 71.61 | 220,612 | -0.03(-0.05%) |
Mar 30, 2010 | 71.74 | 71.75 | 71.61 | 71.64 | 94,040 | -0.03(-0.04%) |
Mar 29, 2010 | 71.58 | 71.71 | 71.58 | 71.67 | 105,056 | -0.01(-0.01%) |
Mar 26, 2010 | 71.73 | 71.74 | 71.55 | 71.68 | 108,032 | +0.00(+0.00%) |
Mar 25, 2010 | 71.89 | 71.92 | 71.68 | 71.68 | 143,913 | -0.28(-0.38%) |
Mar 24, 2010 | 71.97 | 71.99 | 71.87 | 71.95 | 92,796 | -0.07(-0.10%) |
Mar 23, 2010 | 72.06 | 72.07 | 72.03 | 72.03 | 93,916 | +0.02(+0.03%) |
Mar 22, 2010 | 72.16 | 72.16 | 71.95 | 72.00 | 101,477 | -0.02(-0.02%) |
Mar 19, 2010 | 72.03 | 72.07 | 71.96 | 72.02 | 71,945 | +0.05(+0.07%) |
Mar 18, 2010 | 72.01 | 72.04 | 71.91 | 71.97 | 129,625 | +0.06(+0.08%) |
Mar 17, 2010 | 71.99 | 71.99 | 71.88 | 71.91 | 82,144 | -0.01(-0.02%) |
Mar 16, 2010 | 71.90 | 73.13 | 71.85 | 71.93 | 152,473 | +0.04(+0.06%) |
Mar 15, 2010 | 71.91 | 71.95 | 71.84 | 71.89 | 120,891 | -0.11(-0.15%) |
Mar 12, 2010 | 71.91 | 72.03 | 71.87 | 72.00 | 71,713 | +0.10(+0.14%) |
Mar 11, 2010 | 71.83 | 72.03 | 71.83 | 71.89 | 98,219 | -0.04(-0.06%) |
Mar 10, 2010 | 71.92 | 72.03 | 71.64 | 71.93 | 131,937 | +0.04(+0.05%) |
Mar 09, 2010 | 71.89 | 71.94 | 71.87 | 71.90 | 89,242 | +0.01(+0.02%) |
Mar 08, 2010 | 71.88 | 71.93 | 71.84 | 71.89 | 109,450 | +0.01(+0.01%) |
Mar 05, 2010 | 71.92 | 71.92 | 71.79 | 71.88 | 108,826 | +0.04(+0.06%) |
Mar 04, 2010 | 71.82 | 71.87 | 71.64 | 71.83 | 135,838 | +0.08(+0.11%) |
Mar 03, 2010 | 71.75 | 71.78 | 71.57 | 71.76 | 139,350 | +0.06(+0.09%) |
Mar 02, 2010 | 71.64 | 71.74 | 71.61 | 71.69 | 128,615 | +0.08(+0.11%) |