Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 84.17 | 85.21 | 83.77 | 84.17 | 387,135,680 | -1.07(-1.26%) |
May 27, 2010 | 84.03 | 85.27 | 83.72 | 85.24 | 390,592,288 | +2.76(+3.35%) |
May 26, 2010 | 83.48 | 84.25 | 82.23 | 82.48 | 1,414,684 | -0.50(-0.60%) |
May 25, 2010 | 80.89 | 83.02 | 80.33 | 82.98 | 1,696,580 | +0.08(+0.10%) |
May 24, 2010 | 83.52 | 84.18 | 82.82 | 82.89 | 349,957,760 | -1.08(-1.29%) |
May 21, 2010 | 81.51 | 84.18 | 81.08 | 83.97 | 650,883,008 | +1.21(+1.46%) |
May 20, 2010 | 82.76 | 84.57 | 82.71 | 82.76 | 688,013,888 | -3.76(-4.34%) |
May 19, 2010 | 86.02 | 86.79 | 84.93 | 86.52 | 512,600,224 | +0.02(+0.02%) |
May 18, 2010 | 88.41 | 88.67 | 86.22 | 86.50 | 899,175 | -1.19(-1.36%) |
May 17, 2010 | 87.89 | 88.13 | 86.02 | 87.69 | 423,350,656 | +0.05(+0.05%) |
May 14, 2010 | 87.65 | 88.76 | 86.86 | 87.65 | 449,075,744 | -1.62(-1.81%) |
May 13, 2010 | 90.14 | 90.56 | 89.19 | 89.26 | 304,450,208 | -0.29(-0.32%) |
May 12, 2010 | 89.50 | 90.52 | 89.34 | 89.55 | 306,020,864 | +0.41(+0.46%) |
May 11, 2010 | 89.86 | 90.32 | 88.95 | 89.14 | 6,510,646 | -0.25(-0.28%) |
May 10, 2010 | 88.79 | 89.70 | 88.43 | 89.39 | 514,516,768 | +3.77(+4.40%) |
May 07, 2010 | 86.69 | 87.56 | 84.20 | 85.62 | 828,444,608 | -0.38(-0.44%) |
May 06, 2010 | 87.83 | 90.04 | 80.81 | 86.00 | 824,909,568 | -3.55(-3.96%) |
May 05, 2010 | 89.93 | 90.66 | 89.39 | 89.55 | 427,338,752 | -0.89(-0.99%) |
May 04, 2010 | 92.62 | 91.60 | 89.98 | 90.44 | 3,328,935 | -2.18(-2.35%) |
May 03, 2010 | 91.87 | 92.87 | 91.73 | 92.62 | 237,391,456 | +1.18(+1.29%) |
Apr 30, 2010 | 93.03 | 93.13 | 91.41 | 91.44 | 350,840,512 | -1.57(-1.69%) |
Apr 29, 2010 | 92.43 | 93.20 | 92.40 | 93.01 | 251,584,944 | +1.14(+1.24%) |
Apr 28, 2010 | 91.62 | 92.10 | 91.02 | 91.87 | 390,551,168 | +0.26(+0.29%) |
Apr 27, 2010 | 91.61 | 93.38 | 91.00 | 91.61 | 1,145,150 | -1.78(-1.90%) |
Apr 26, 2010 | 93.77 | 93.98 | 93.30 | 93.39 | 186,322,400 | -0.36(-0.38%) |
Apr 23, 2010 | 93.07 | 93.78 | 92.84 | 93.75 | 230,429,888 | +0.61(+0.65%) |
Apr 22, 2010 | 92.86 | 93.25 | 91.67 | 93.14 | 310,725,056 | +0.28(+0.30%) |
Apr 21, 2010 | 93.08 | 93.30 | 92.34 | 92.86 | 64,680 | +0.61(+0.66%) |
Apr 20, 2010 | 92.78 | 93.10 | 92.25 | 92.25 | 348,774 | +0.41(+0.45%) |
Apr 19, 2010 | 91.59 | 92.30 | 91.17 | 91.84 | 282,886,848 | -0.02(-0.02%) |
Apr 16, 2010 | 93.01 | 93.34 | 91.39 | 91.86 | 476,724,480 | -1.49(-1.59%) |
Apr 15, 2010 | 93.11 | 93.55 | 93.08 | 93.34 | 187,827,360 | +0.08(+0.08%) |
Apr 14, 2010 | 92.56 | 93.27 | 92.41 | 93.27 | 208,487,984 | +1.05(+1.13%) |
Apr 13, 2010 | 92.06 | 92.38 | 91.58 | 92.22 | 162,425,824 | +0.07(+0.08%) |
Apr 12, 2010 | 92.12 | 92.39 | 92.01 | 92.15 | 143,197,280 | +0.15(+0.16%) |
Apr 09, 2010 | 91.60 | 92.04 | 91.43 | 92.00 | 172,830,112 | +0.60(+0.65%) |
Apr 08, 2010 | 90.77 | 91.56 | 90.50 | 91.41 | 205,964,176 | +0.32(+0.35%) |
Apr 07, 2010 | 91.43 | 91.86 | 90.66 | 91.09 | 239,674,192 | -0.52(-0.57%) |
Apr 06, 2010 | 91.13 | 91.77 | 91.03 | 91.61 | 143,193,600 | +0.23(+0.25%) |
Apr 05, 2010 | 91.00 | 91.46 | 90.75 | 91.38 | 137,270,416 | +0.72(+0.80%) |
Apr 01, 2010 | 90.66 | 90.66 | 90.66 | 90.66 | 779 | +0.62(+0.68%) |
Mar 31, 2010 | 90.00 | 90.44 | 89.74 | 90.04 | 209,132,448 | -0.31(-0.34%) |
Mar 30, 2010 | 90.40 | 90.68 | 89.97 | 90.35 | 189,304,512 | +0.06(+0.07%) |
Mar 29, 2010 | 90.17 | 90.45 | 89.80 | 90.29 | 174,711,200 | +0.57(+0.63%) |
Mar 26, 2010 | 89.94 | 90.36 | 89.36 | 89.72 | 267,428,224 | -0.05(-0.06%) |
Mar 25, 2010 | 90.53 | 90.94 | 89.66 | 89.77 | 290,102,496 | -0.15(-0.16%) |
Mar 24, 2010 | 90.02 | 90.37 | 88.95 | 89.92 | 254,796,112 | -0.44(-0.49%) |
Mar 23, 2010 | 89.86 | 90.43 | 89.56 | 90.36 | 237,409,856 | +0.63(+0.70%) |
Mar 22, 2010 | 88.74 | 89.89 | 88.69 | 89.73 | 239,244,960 | +0.48(+0.54%) |
Mar 19, 2010 | 90.01 | 90.27 | 88.90 | 89.25 | 294,497,760 | -0.45(-0.50%) |
Mar 18, 2010 | 89.76 | 89.88 | 89.34 | 89.70 | 256,158,320 | -0.05(-0.05%) |
Mar 17, 2010 | 89.49 | 90.04 | 89.23 | 89.75 | 231,358,512 | +0.53(+0.59%) |
Mar 16, 2010 | 88.76 | 89.30 | 88.51 | 89.22 | 219,933,296 | +0.71(+0.80%) |
Mar 15, 2010 | 88.01 | 88.58 | 87.96 | 88.51 | 191,246,416 | +0.02(+0.03%) |
Mar 12, 2010 | 88.87 | 88.88 | 88.25 | 88.49 | 211,468,096 | +0.01(+0.01%) |
Mar 11, 2010 | 87.91 | 88.51 | 87.64 | 88.48 | 209,475,456 | +0.37(+0.42%) |
Mar 10, 2010 | 87.76 | 88.35 | 87.69 | 88.12 | 242,505,248 | +0.39(+0.45%) |
Mar 09, 2010 | 87.32 | 88.13 | 87.27 | 87.73 | 201,510,608 | +0.15(+0.17%) |
Mar 08, 2010 | 87.57 | 87.77 | 87.43 | 87.58 | 149,450,064 | +0.02(+0.02%) |
Mar 05, 2010 | 86.89 | 87.63 | 86.68 | 87.56 | 229,792,096 | +1.23(+1.43%) |
Mar 04, 2010 | 86.18 | 86.45 | 85.86 | 86.33 | 176,853,280 | +0.26(+0.30%) |
Mar 03, 2010 | 86.22 | 86.58 | 85.86 | 86.07 | 196,542,224 | +0.15(+0.17%) |
Mar 02, 2010 | 86.12 | 86.41 | 85.84 | 85.92 | 209,984,576 | +0.16(+0.19%) |