Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 80.87 | 81.80 | 80.53 | 80.87 | 24,410,898 | -1.00(-1.22%) |
May 27, 2010 | 80.85 | 81.88 | 80.55 | 81.87 | 23,002,088 | +2.42(+3.05%) |
May 26, 2010 | 80.40 | 81.14 | 79.32 | 79.45 | 30,450 | -0.62(-0.78%) |
May 25, 2010 | 78.53 | 80.16 | 77.91 | 80.07 | 23,604 | -0.18(-0.22%) |
May 24, 2010 | 80.79 | 81.28 | 80.12 | 80.24 | 20,749,690 | -0.92(-1.14%) |
May 21, 2010 | 79.14 | 81.27 | 78.92 | 81.17 | 38,704,532 | +0.58(+0.72%) |
May 20, 2010 | 82.07 | 82.29 | 80.50 | 80.59 | 23,446 | -2.92(-3.49%) |
May 19, 2010 | 83.66 | 84.15 | 82.56 | 83.50 | 30,240,906 | -0.49(-0.59%) |
May 18, 2010 | 85.51 | 85.69 | 83.80 | 84.00 | 2,032 | -0.90(-1.06%) |
May 17, 2010 | 85.03 | 85.22 | 83.42 | 84.90 | 22,022,206 | +0.01(+0.01%) |
May 14, 2010 | 84.89 | 85.81 | 84.18 | 84.89 | 22,541,130 | -1.27(-1.47%) |
May 13, 2010 | 86.84 | 87.24 | 86.05 | 86.16 | 14,003,091 | -0.92(-1.06%) |
May 12, 2010 | 86.14 | 87.15 | 86.04 | 87.08 | 16,291,713 | +1.27(+1.48%) |
May 11, 2010 | 86.46 | 86.82 | 85.68 | 85.81 | 11,630 | -0.26(-0.31%) |
May 10, 2010 | 86.16 | 86.24 | 85.28 | 86.08 | 25,663,028 | +3.36(+4.07%) |
May 07, 2010 | 83.70 | 84.44 | 81.73 | 82.71 | 42,517,636 | -1.68(-1.99%) |
May 06, 2010 | 84.52 | 86.99 | 79.03 | 84.40 | 25,241 | -2.15(-2.49%) |
May 05, 2010 | 86.79 | 87.32 | 86.28 | 86.55 | 23,669,720 | -0.61(-0.70%) |
May 04, 2010 | 88.08 | 88.10 | 86.64 | 87.16 | 3,513 | -1.74(-1.95%) |
May 03, 2010 | 88.13 | 89.12 | 88.13 | 88.90 | 10,447,733 | +1.15(+1.31%) |
Apr 30, 2010 | 89.11 | 89.27 | 87.70 | 87.75 | 18,342,110 | -1.27(-1.42%) |
Apr 29, 2010 | 88.42 | 89.27 | 88.41 | 89.02 | 9,362,321 | +0.91(+1.03%) |
Apr 28, 2010 | 87.97 | 88.34 | 87.42 | 88.11 | 18,614,284 | +0.54(+0.62%) |
Apr 27, 2010 | 89.07 | 89.41 | 87.46 | 87.57 | 3,387 | -1.76(-1.97%) |
Apr 26, 2010 | 89.35 | 89.73 | 89.28 | 89.33 | 10,056,997 | +0.10(+0.11%) |
Apr 23, 2010 | 88.70 | 89.30 | 88.51 | 89.23 | 17,408,574 | +0.49(+0.55%) |
Apr 22, 2010 | 88.16 | 88.88 | 87.79 | 88.75 | 12,480,446 | +0.15(+0.17%) |
Apr 21, 2010 | 88.58 | 88.87 | 88.22 | 88.60 | 1,254 | +0.05(+0.05%) |
Apr 20, 2010 | 88.64 | 88.81 | 88.29 | 88.55 | 102,750 | +0.21(+0.23%) |
Apr 19, 2010 | 87.56 | 88.40 | 87.46 | 88.34 | 13,139,351 | +0.53(+0.60%) |
Apr 16, 2010 | 88.68 | 88.87 | 87.43 | 87.82 | 27,745,166 | -1.10(-1.24%) |
Apr 15, 2010 | 88.53 | 88.96 | 88.50 | 88.92 | 10,870,442 | +0.22(+0.24%) |
Apr 14, 2010 | 88.15 | 88.72 | 88.01 | 88.70 | 9,998,480 | +0.83(+0.94%) |
Apr 13, 2010 | 87.67 | 88.02 | 87.30 | 87.87 | 7,658,599 | +0.06(+0.06%) |
Apr 12, 2010 | 87.78 | 87.96 | 87.66 | 87.82 | 5,478,493 | +0.10(+0.11%) |
Apr 09, 2010 | 87.29 | 87.74 | 87.20 | 87.72 | 7,550,895 | +0.55(+0.63%) |
Apr 08, 2010 | 86.64 | 87.33 | 86.48 | 87.17 | 10,997,305 | +0.26(+0.29%) |
Apr 07, 2010 | 87.31 | 87.43 | 86.49 | 86.91 | 13,668,397 | -0.53(-0.61%) |
Apr 06, 2010 | 87.23 | 87.57 | 87.10 | 87.45 | 5,530,055 | -0.10(-0.12%) |
Apr 05, 2010 | 87.35 | 87.58 | 87.07 | 87.55 | 5,316,702 | +0.45(+0.52%) |
Apr 01, 2010 | 87.07 | 87.10 | 87.10 | 87.10 | 14,396,643 | +0.53(+0.62%) |
Mar 31, 2010 | 86.73 | 86.91 | 86.33 | 86.56 | 7,626,166 | -0.41(-0.48%) |
Mar 30, 2010 | 86.88 | 87.18 | 86.61 | 86.98 | 7,253,542 | +0.17(+0.19%) |
Mar 29, 2010 | 86.71 | 87.00 | 86.61 | 86.81 | 7,331,393 | +0.39(+0.45%) |
Mar 26, 2010 | 86.58 | 86.93 | 86.18 | 86.42 | 11,122,694 | -0.01(-0.01%) |
Mar 25, 2010 | 86.87 | 87.30 | 86.33 | 86.43 | 11,952,647 | +0.03(+0.04%) |
Mar 24, 2010 | 86.49 | 86.72 | 86.25 | 86.40 | 8,877,933 | -0.37(-0.43%) |
Mar 23, 2010 | 86.10 | 86.81 | 85.94 | 86.77 | 11,408,004 | +0.86(+1.00%) |
Mar 22, 2010 | 85.24 | 86.13 | 85.22 | 85.91 | 11,085,200 | +0.36(+0.42%) |
Mar 19, 2010 | 86.18 | 86.21 | 85.22 | 85.55 | 15,141,372 | -0.49(-0.57%) |
Mar 18, 2010 | 85.70 | 86.10 | 85.65 | 86.04 | 9,407,227 | +0.34(+0.40%) |
Mar 17, 2010 | 85.53 | 85.97 | 85.46 | 85.70 | 8,768,701 | +0.36(+0.42%) |
Mar 16, 2010 | 85.11 | 85.38 | 84.81 | 85.34 | 8,593,251 | +0.40(+0.47%) |
Mar 15, 2010 | 84.56 | 84.99 | 84.48 | 84.94 | 8,478,267 | +0.12(+0.14%) |
Mar 12, 2010 | 84.99 | 85.03 | 84.59 | 84.82 | 12,723,230 | +0.11(+0.13%) |
Mar 11, 2010 | 84.20 | 84.72 | 83.88 | 84.71 | 9,716,354 | +0.41(+0.48%) |
Mar 10, 2010 | 84.34 | 84.60 | 83.99 | 84.30 | 9,191,005 | +0.05(+0.06%) |
Mar 09, 2010 | 84.04 | 84.67 | 84.01 | 84.25 | 10,865,692 | +0.10(+0.11%) |
Mar 08, 2010 | 84.26 | 84.45 | 84.09 | 84.16 | 7,186,870 | -0.14(-0.16%) |
Mar 05, 2010 | 83.68 | 84.30 | 83.58 | 84.29 | 8,477,788 | +1.00(+1.21%) |
Mar 04, 2010 | 83.08 | 83.34 | 82.86 | 83.29 | 7,741,971 | +0.33(+0.39%) |
Mar 03, 2010 | 83.17 | 83.50 | 82.75 | 82.96 | 7,392,378 | +0.06(+0.08%) |
Mar 02, 2010 | 83.23 | 83.40 | 82.85 | 82.90 | 7,118,140 | -0.01(-0.01%) |