Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 80.83 | 81.76 | 80.49 | 80.83 | 24,423,652 | -1.00(-1.22%) |
May 27, 2010 | 80.81 | 81.83 | 80.51 | 81.83 | 23,014,106 | +2.42(+3.05%) |
May 26, 2010 | 80.36 | 81.09 | 79.28 | 79.41 | 30,466 | -0.62(-0.78%) |
May 25, 2010 | 78.49 | 80.11 | 77.87 | 80.03 | 23,616 | -0.18(-0.22%) |
May 24, 2010 | 80.75 | 81.24 | 80.08 | 80.20 | 20,760,532 | -0.92(-1.14%) |
May 21, 2010 | 79.10 | 81.23 | 78.88 | 81.13 | 38,724,756 | +0.58(+0.72%) |
May 20, 2010 | 82.03 | 82.25 | 80.46 | 80.54 | 23,458 | -2.92(-3.49%) |
May 19, 2010 | 83.61 | 84.11 | 82.52 | 83.46 | 30,256,706 | -0.49(-0.59%) |
May 18, 2010 | 85.47 | 85.64 | 83.75 | 83.95 | 2,033 | -0.90(-1.06%) |
May 17, 2010 | 84.99 | 85.17 | 83.37 | 84.85 | 22,033,714 | +0.01(+0.01%) |
May 14, 2010 | 84.85 | 85.77 | 84.14 | 84.85 | 22,552,908 | -1.27(-1.47%) |
May 13, 2010 | 86.79 | 87.20 | 86.01 | 86.11 | 14,010,407 | -0.92(-1.06%) |
May 12, 2010 | 86.10 | 87.11 | 85.99 | 87.04 | 16,300,226 | +1.27(+1.48%) |
May 11, 2010 | 86.42 | 86.77 | 85.63 | 85.77 | 11,636 | -0.26(-0.31%) |
May 10, 2010 | 86.11 | 86.19 | 85.24 | 86.03 | 25,676,436 | +3.36(+4.07%) |
May 07, 2010 | 83.66 | 84.39 | 81.68 | 82.67 | 42,539,848 | -1.68(-1.99%) |
May 06, 2010 | 84.48 | 86.95 | 78.99 | 84.35 | 25,254 | -2.15(-2.49%) |
May 05, 2010 | 86.74 | 87.28 | 86.23 | 86.50 | 23,682,088 | -0.61(-0.70%) |
May 04, 2010 | 88.03 | 88.06 | 86.59 | 87.12 | 3,514 | -1.74(-1.95%) |
May 03, 2010 | 88.08 | 89.08 | 88.08 | 88.85 | 10,453,192 | +1.15(+1.31%) |
Apr 30, 2010 | 89.07 | 89.22 | 87.66 | 87.71 | 18,351,694 | -1.27(-1.42%) |
Apr 29, 2010 | 88.38 | 89.22 | 88.36 | 88.97 | 9,367,213 | +0.91(+1.03%) |
Apr 28, 2010 | 87.93 | 88.30 | 87.38 | 88.06 | 18,624,010 | +0.54(+0.62%) |
Apr 27, 2010 | 89.03 | 89.36 | 87.41 | 87.52 | 3,389 | -1.76(-1.97%) |
Apr 26, 2010 | 89.31 | 89.68 | 89.24 | 89.28 | 10,062,252 | +0.10(+0.11%) |
Apr 23, 2010 | 88.65 | 89.25 | 88.46 | 89.19 | 17,417,670 | +0.49(+0.55%) |
Apr 22, 2010 | 88.11 | 88.83 | 87.75 | 88.70 | 12,486,967 | +0.15(+0.17%) |
Apr 21, 2010 | 88.53 | 88.82 | 88.18 | 88.55 | 1,255 | +0.05(+0.05%) |
Apr 20, 2010 | 88.60 | 88.77 | 88.25 | 88.50 | 102,804 | +0.21(+0.23%) |
Apr 19, 2010 | 87.51 | 88.35 | 87.42 | 88.30 | 13,146,216 | +0.53(+0.60%) |
Apr 16, 2010 | 88.63 | 88.82 | 87.39 | 87.77 | 27,759,662 | -1.10(-1.24%) |
Apr 15, 2010 | 88.49 | 88.92 | 88.45 | 88.87 | 10,876,122 | +0.22(+0.24%) |
Apr 14, 2010 | 88.10 | 88.68 | 87.97 | 88.65 | 10,003,704 | +0.83(+0.94%) |
Apr 13, 2010 | 87.63 | 87.98 | 87.25 | 87.83 | 7,662,600 | +0.06(+0.06%) |
Apr 12, 2010 | 87.74 | 87.91 | 87.61 | 87.77 | 5,481,356 | +0.10(+0.11%) |
Apr 09, 2010 | 87.24 | 87.69 | 87.16 | 87.67 | 7,554,840 | +0.55(+0.63%) |
Apr 08, 2010 | 86.60 | 87.28 | 86.43 | 87.12 | 11,003,051 | +0.25(+0.29%) |
Apr 07, 2010 | 87.27 | 87.39 | 86.45 | 86.87 | 13,675,539 | -0.53(-0.61%) |
Apr 06, 2010 | 87.19 | 87.52 | 87.05 | 87.40 | 5,532,945 | -0.10(-0.12%) |
Apr 05, 2010 | 87.30 | 87.53 | 87.03 | 87.51 | 5,319,479 | +0.45(+0.52%) |
Apr 01, 2010 | 87.02 | 87.05 | 87.05 | 87.05 | 14,404,165 | +0.53(+0.62%) |
Mar 31, 2010 | 86.69 | 86.86 | 86.29 | 86.52 | 7,630,150 | -0.41(-0.48%) |
Mar 30, 2010 | 86.84 | 87.13 | 86.57 | 86.93 | 7,257,332 | +0.17(+0.19%) |
Mar 29, 2010 | 86.66 | 86.96 | 86.57 | 86.77 | 7,335,224 | +0.39(+0.45%) |
Mar 26, 2010 | 86.53 | 86.89 | 86.14 | 86.38 | 11,128,506 | -0.01(-0.01%) |
Mar 25, 2010 | 86.82 | 87.25 | 86.28 | 86.38 | 11,958,892 | +0.03(+0.04%) |
Mar 24, 2010 | 86.45 | 86.68 | 86.21 | 86.35 | 8,882,571 | -0.37(-0.43%) |
Mar 23, 2010 | 86.06 | 86.77 | 85.90 | 86.73 | 11,413,964 | +0.86(+1.00%) |
Mar 22, 2010 | 85.20 | 86.09 | 85.17 | 85.87 | 11,090,991 | +0.36(+0.42%) |
Mar 19, 2010 | 86.14 | 86.17 | 85.17 | 85.51 | 15,149,283 | -0.49(-0.57%) |
Mar 18, 2010 | 85.66 | 86.06 | 85.60 | 85.99 | 9,412,142 | +0.34(+0.40%) |
Mar 17, 2010 | 85.48 | 85.93 | 85.42 | 85.65 | 8,773,282 | +0.36(+0.42%) |
Mar 16, 2010 | 85.06 | 85.33 | 84.77 | 85.29 | 8,597,740 | +0.40(+0.47%) |
Mar 15, 2010 | 84.51 | 84.94 | 84.44 | 84.89 | 8,482,697 | +0.12(+0.14%) |
Mar 12, 2010 | 84.95 | 84.98 | 84.54 | 84.77 | 12,729,878 | +0.11(+0.13%) |
Mar 11, 2010 | 84.15 | 84.67 | 83.83 | 84.66 | 9,721,431 | +0.41(+0.48%) |
Mar 10, 2010 | 84.30 | 84.55 | 83.95 | 84.26 | 9,195,808 | +0.05(+0.06%) |
Mar 09, 2010 | 83.99 | 84.62 | 83.97 | 84.21 | 10,871,369 | +0.10(+0.11%) |
Mar 08, 2010 | 84.22 | 84.41 | 84.04 | 84.11 | 7,190,625 | -0.14(-0.16%) |
Mar 05, 2010 | 83.64 | 84.26 | 83.54 | 84.25 | 8,482,217 | +1.00(+1.21%) |
Mar 04, 2010 | 83.04 | 83.30 | 82.81 | 83.25 | 7,746,016 | +0.33(+0.39%) |
Mar 03, 2010 | 83.13 | 83.46 | 82.71 | 82.92 | 7,396,241 | +0.06(+0.08%) |
Mar 02, 2010 | 83.19 | 83.36 | 82.81 | 82.85 | 7,121,859 | -0.01(-0.01%) |