Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 69.39 | 71.19 | 69.11 | 69.39 | 597,180 | -1.97(-2.76%) |
May 27, 2010 | 68.62 | 71.38 | 68.36 | 71.35 | 620,105 | +3.93(+5.83%) |
May 26, 2010 | 67.74 | 68.89 | 67.02 | 67.42 | 448,752 | +0.21(+0.32%) |
May 25, 2010 | 66.69 | 67.31 | 64.69 | 67.21 | 769,308 | -0.62(-0.91%) |
May 24, 2010 | 70.11 | 70.39 | 67.79 | 67.83 | 428,361 | -2.76(-3.91%) |
May 21, 2010 | 67.67 | 70.79 | 66.93 | 70.59 | 533,654 | +1.55(+2.24%) |
May 20, 2010 | 69.61 | 71.38 | 68.97 | 69.04 | 1,127 | -3.60(-4.96%) |
May 19, 2010 | 71.48 | 73.03 | 70.89 | 72.64 | 621,229 | +0.72(+1.00%) |
May 18, 2010 | 75.45 | 75.86 | 71.67 | 71.93 | 476,636 | -2.59(-3.47%) |
May 17, 2010 | 74.99 | 75.82 | 72.71 | 74.51 | 389,023 | -0.17(-0.23%) |
May 14, 2010 | 74.69 | 76.69 | 74.04 | 74.69 | 329,374 | -2.63(-3.41%) |
May 13, 2010 | 78.00 | 78.87 | 77.32 | 77.32 | 274,389 | -1.11(-1.42%) |
May 12, 2010 | 77.06 | 78.52 | 76.51 | 78.43 | 341,883 | +1.92(+2.51%) |
May 11, 2010 | 77.20 | 77.66 | 76.22 | 76.52 | 341,882 | -0.85(-1.10%) |
May 10, 2010 | 75.39 | 77.43 | 75.26 | 77.37 | 724,936 | +5.62(+7.83%) |
May 07, 2010 | 75.22 | 75.29 | 71.44 | 71.75 | 922,668 | -3.59(-4.77%) |
May 06, 2010 | 78.37 | 79.56 | 70.89 | 75.34 | 1,124,587 | -4.45(-5.58%) |
May 05, 2010 | 79.76 | 81.15 | 78.37 | 79.80 | 754,887 | -1.32(-1.62%) |
May 04, 2010 | 81.33 | 81.73 | 80.19 | 81.12 | 566,760 | -1.52(-1.84%) |
May 03, 2010 | 81.58 | 82.96 | 80.86 | 82.64 | 770,698 | +1.11(+1.37%) |
Apr 30, 2010 | 84.24 | 84.24 | 81.52 | 81.52 | 679,280 | -2.78(-3.30%) |
Apr 29, 2010 | 81.48 | 85.23 | 81.26 | 84.30 | 576,827 | +3.52(+4.35%) |
Apr 28, 2010 | 80.11 | 81.66 | 79.79 | 80.79 | 669,403 | +2.05(+2.61%) |
Apr 27, 2010 | 79.23 | 80.25 | 77.00 | 78.73 | 984,725 | -1.20(-1.50%) |
Apr 26, 2010 | 82.60 | 82.76 | 79.93 | 79.93 | 765,291 | -2.76(-3.34%) |
Apr 23, 2010 | 82.29 | 82.85 | 81.80 | 82.69 | 379,693 | +0.78(+0.96%) |
Apr 22, 2010 | 80.29 | 82.11 | 79.67 | 81.91 | 415,894 | +0.76(+0.93%) |
Apr 21, 2010 | 80.83 | 81.56 | 80.25 | 81.15 | 428,297 | +0.61(+0.76%) |
Apr 20, 2010 | 80.15 | 80.71 | 79.53 | 80.54 | 338,649 | +0.85(+1.07%) |
Apr 19, 2010 | 79.60 | 81.20 | 78.88 | 79.69 | 457,473 | -0.48(-0.60%) |
Apr 16, 2010 | 81.16 | 81.93 | 78.90 | 80.18 | 714,822 | -1.17(-1.44%) |
Apr 15, 2010 | 79.84 | 81.47 | 79.73 | 81.35 | 385,490 | +1.07(+1.33%) |
Apr 14, 2010 | 79.29 | 80.32 | 78.41 | 80.28 | 623,594 | +1.63(+2.07%) |
Apr 13, 2010 | 77.87 | 78.86 | 77.55 | 78.66 | 259,172 | +0.76(+0.97%) |
Apr 12, 2010 | 79.02 | 79.02 | 77.53 | 77.90 | 482,921 | -0.82(-1.05%) |
Apr 09, 2010 | 78.73 | 78.87 | 77.74 | 78.72 | 474,765 | +0.18(+0.23%) |
Apr 08, 2010 | 79.41 | 79.50 | 78.29 | 78.54 | 603,048 | -1.38(-1.73%) |
Apr 07, 2010 | 80.66 | 80.96 | 79.25 | 79.92 | 496,434 | -1.11(-1.37%) |
Apr 06, 2010 | 79.27 | 81.04 | 78.34 | 81.04 | 672,828 | +1.36(+1.70%) |
Apr 05, 2010 | 79.19 | 80.20 | 78.77 | 79.68 | 416,752 | +0.99(+1.26%) |
Apr 01, 2010 | 77.45 | 78.69 | 78.69 | 78.69 | 719,826 | +2.19(+2.86%) |
Mar 31, 2010 | 77.19 | 77.49 | 76.29 | 76.51 | 455,408 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.51 | 77.04 | 77.25 | 478,809 | -0.90(-1.15%) |
Mar 29, 2010 | 78.37 | 78.64 | 77.53 | 78.15 | 424,695 | -0.07(-0.09%) |
Mar 26, 2010 | 77.29 | 78.68 | 77.33 | 78.22 | 602,558 | +0.93(+1.20%) |
Mar 25, 2010 | 78.42 | 78.86 | 77.24 | 77.29 | 529,968 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.49 | 77.32 | 77.59 | 707,694 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.06 | 76.78 | 77.92 | 411,305 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.17 | 75.32 | 77.10 | 529,445 | +0.86(+1.13%) |
Mar 19, 2010 | 76.96 | 78.52 | 76.22 | 76.23 | 717,834 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.23 | 76.85 | 362,798 | +0.30(+0.39%) |
Mar 17, 2010 | 75.62 | 77.27 | 75.52 | 76.55 | 639,418 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.37 | 73.78 | 75.28 | 395,114 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.39 | 593,397 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,634 | +1.07(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.20 | 74.50 | 466,754 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.78 | 73.71 | 74.36 | 734,426 | -0.15(-0.20%) |
Mar 09, 2010 | 74.71 | 75.31 | 74.16 | 74.50 | 520,675 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.01 | 510,227 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.61 | 73.96 | 75.49 | 782,899 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,768 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.10 | 72.13 | 720,692 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.94 | 69.99 | 71.60 | 708,427 | +1.67(+2.38%) |