Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 73.30 | 73.90 | 72.73 | 73.30 | 12,683,828 | -0.66(-0.89%) |
May 27, 2010 | 73.18 | 73.96 | 73.01 | 73.96 | 13,202,446 | +1.85(+2.56%) |
May 26, 2010 | 73.08 | 73.70 | 71.98 | 72.11 | 6,676 | -0.75(-1.04%) |
May 25, 2010 | 71.08 | 73.12 | 71.08 | 72.87 | 7,170 | +0.04(+0.06%) |
May 24, 2010 | 73.30 | 73.74 | 72.59 | 72.83 | 11,737,447 | -0.57(-0.77%) |
May 21, 2010 | 71.49 | 73.50 | 71.04 | 73.39 | 21,599,322 | -1.09(-1.47%) |
May 20, 2010 | 74.45 | 74.88 | 72.38 | 74.49 | 2,845 | -0.92(-1.22%) |
May 19, 2010 | 75.71 | 76.37 | 74.80 | 75.41 | 14,815,409 | -0.64(-0.84%) |
May 18, 2010 | 76.81 | 77.24 | 76.02 | 76.04 | 160,110 | -0.29(-0.38%) |
May 17, 2010 | 76.47 | 77.10 | 75.31 | 76.33 | 15,249,941 | -0.44(-0.57%) |
May 14, 2010 | 76.77 | 77.05 | 75.73 | 76.77 | 16,952,902 | -0.17(-0.22%) |
May 13, 2010 | 76.62 | 77.89 | 76.57 | 76.94 | 17,939,756 | -0.70(-0.90%) |
May 12, 2010 | 74.41 | 77.74 | 74.32 | 77.64 | 28,411,932 | +3.39(+4.56%) |
May 11, 2010 | 74.73 | 75.15 | 74.17 | 74.25 | 11,105,653 | +0.36(+0.49%) |
May 10, 2010 | 73.67 | 73.97 | 73.36 | 73.89 | 14,463,509 | +2.44(+3.42%) |
May 07, 2010 | 72.19 | 72.79 | 70.22 | 71.45 | 18,088,910 | +1.13(+1.61%) |
May 06, 2010 | 72.68 | 74.86 | 67.88 | 70.32 | 5,169 | -3.89(-5.24%) |
May 05, 2010 | 74.24 | 74.63 | 73.86 | 74.21 | 10,430,637 | -0.38(-0.52%) |
May 04, 2010 | 75.04 | 75.06 | 73.69 | 74.59 | 14,230,466 | -0.86(-1.14%) |
May 03, 2010 | 75.33 | 75.77 | 74.99 | 75.45 | 8,574,409 | +0.35(+0.47%) |
Apr 30, 2010 | 75.94 | 76.06 | 75.01 | 75.10 | 10,763,813 | -0.85(-1.12%) |
Apr 29, 2010 | 76.01 | 76.39 | 75.77 | 75.95 | 9,939,695 | +0.21(+0.28%) |
Apr 28, 2010 | 75.34 | 75.96 | 75.12 | 75.74 | 12,234,162 | +0.75(+0.99%) |
Apr 27, 2010 | 75.63 | 76.85 | 74.93 | 75.00 | 1,717 | -1.11(-1.46%) |
Apr 26, 2010 | 75.55 | 76.29 | 75.42 | 76.11 | 9,078,472 | +0.43(+0.57%) |
Apr 23, 2010 | 75.15 | 75.74 | 74.93 | 75.68 | 10,644,769 | +0.50(+0.67%) |
Apr 22, 2010 | 74.89 | 75.31 | 74.39 | 75.18 | 10,337,364 | +0.08(+0.11%) |
Apr 21, 2010 | 75.10 | 75.84 | 74.81 | 75.10 | 98,857 | -0.41(-0.54%) |
Apr 20, 2010 | 75.22 | 75.88 | 74.67 | 75.51 | 5,063 | -1.48(-1.92%) |
Apr 19, 2010 | 75.91 | 77.01 | 75.91 | 76.98 | 19,416,844 | +0.93(+1.22%) |
Apr 16, 2010 | 76.08 | 76.95 | 75.83 | 76.05 | 16,402,958 | -0.15(-0.20%) |
Apr 15, 2010 | 75.99 | 76.35 | 75.80 | 76.20 | 11,036,245 | -0.21(-0.27%) |
Apr 14, 2010 | 75.53 | 76.51 | 75.37 | 76.41 | 14,678,393 | +1.29(+1.72%) |
Apr 13, 2010 | 74.67 | 75.36 | 74.43 | 75.12 | 11,712,446 | +0.39(+0.52%) |
Apr 12, 2010 | 74.85 | 75.08 | 74.66 | 74.73 | 6,857,213 | -0.23(-0.31%) |
Apr 09, 2010 | 74.45 | 75.03 | 74.01 | 74.96 | 8,908,482 | +0.67(+0.90%) |
Apr 08, 2010 | 74.54 | 74.66 | 74.06 | 74.29 | 10,317,478 | -0.51(-0.68%) |
Apr 07, 2010 | 74.83 | 75.26 | 74.53 | 74.80 | 8,857,712 | -0.26(-0.35%) |
Apr 06, 2010 | 74.92 | 75.28 | 74.55 | 75.06 | 6,743,749 | -0.33(-0.44%) |
Apr 05, 2010 | 74.74 | 75.57 | 74.60 | 75.39 | 7,074,348 | +0.73(+0.97%) |
Apr 01, 2010 | 75.07 | 74.67 | 74.67 | 74.67 | 8,554,624 | +0.00(+0.00%) |
Mar 31, 2010 | 74.66 | 74.96 | 74.32 | 74.67 | 8,424,447 | -0.30(-0.40%) |
Mar 30, 2010 | 75.05 | 75.18 | 74.67 | 74.97 | 5,885,502 | +0.10(+0.14%) |
Mar 29, 2010 | 75.28 | 75.66 | 74.67 | 74.87 | 7,974,866 | -0.39(-0.52%) |
Mar 26, 2010 | 75.06 | 75.56 | 74.94 | 75.26 | 9,534,022 | +0.01(+0.02%) |
Mar 25, 2010 | 75.31 | 76.11 | 75.18 | 75.24 | 13,061,486 | +0.41(+0.55%) |
Mar 24, 2010 | 74.89 | 75.66 | 74.80 | 74.83 | 11,455,254 | -0.49(-0.65%) |
Mar 23, 2010 | 74.49 | 75.35 | 74.31 | 75.32 | 10,268,809 | +0.81(+1.09%) |
Mar 22, 2010 | 74.00 | 74.75 | 73.69 | 74.51 | 9,707,778 | +0.16(+0.21%) |
Mar 19, 2010 | 75.01 | 75.06 | 73.81 | 74.35 | 18,454,638 | -0.39(-0.52%) |
Mar 18, 2010 | 74.21 | 74.96 | 74.20 | 74.74 | 8,509,684 | +0.36(+0.49%) |
Mar 17, 2010 | 75.05 | 75.06 | 74.15 | 74.38 | 10,904,136 | -0.53(-0.71%) |
Mar 16, 2010 | 74.52 | 75.03 | 74.20 | 74.91 | 10,537,330 | +0.49(+0.66%) |
Mar 15, 2010 | 74.15 | 74.44 | 74.10 | 74.42 | 7,725,213 | -0.06(-0.09%) |
Mar 12, 2010 | 74.47 | 74.74 | 74.24 | 74.49 | 8,880,275 | +0.20(+0.27%) |
Mar 11, 2010 | 73.19 | 74.41 | 73.19 | 74.29 | 13,616,823 | +1.15(+1.58%) |
Mar 10, 2010 | 73.35 | 73.57 | 72.90 | 73.14 | 11,879,382 | +0.04(+0.06%) |
Mar 09, 2010 | 73.51 | 73.53 | 72.89 | 73.10 | 12,931,842 | -0.50(-0.68%) |
Mar 08, 2010 | 73.97 | 74.23 | 73.57 | 73.60 | 10,648,012 | -0.49(-0.66%) |
Mar 05, 2010 | 74.04 | 74.26 | 73.96 | 74.08 | 10,547,019 | +0.31(+0.42%) |
Mar 04, 2010 | 73.87 | 73.98 | 73.05 | 73.78 | 10,361,097 | -0.09(-0.13%) |
Mar 03, 2010 | 74.36 | 74.53 | 73.75 | 73.87 | 10,975,558 | -0.31(-0.42%) |
Mar 02, 2010 | 74.93 | 75.16 | 74.02 | 74.18 | 10,328,477 | -0.67(-0.89%) |