Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.70 | 71.71 | 71.59 | 71.70 | 878,284 | +0.14(+0.19%) |
May 27, 2010 | 71.54 | 71.57 | 71.53 | 71.57 | 1,303,548 | -0.05(-0.07%) |
May 26, 2010 | 71.64 | 71.64 | 71.53 | 71.62 | 1,448,202 | -0.06(-0.08%) |
May 25, 2010 | 71.75 | 71.75 | 71.65 | 71.68 | 2,078,259 | -0.01(-0.01%) |
May 24, 2010 | 71.71 | 71.73 | 71.67 | 71.69 | 1,281,022 | -0.01(-0.01%) |
May 21, 2010 | 71.79 | 71.81 | 71.69 | 71.69 | 3,219,880 | -0.05(-0.07%) |
May 20, 2010 | 71.75 | 71.80 | 71.69 | 71.75 | 4,923,673 | +0.09(+0.12%) |
May 19, 2010 | 71.67 | 71.72 | 71.65 | 71.66 | 3,557,699 | -0.03(-0.05%) |
May 18, 2010 | 71.60 | 71.70 | 71.58 | 71.69 | 893,473 | +0.08(+0.11%) |
May 17, 2010 | 71.63 | 71.68 | 71.59 | 71.62 | 1,675,932 | -0.03(-0.04%) |
May 14, 2010 | 71.64 | 71.67 | 71.57 | 71.64 | 1,298,983 | +0.09(+0.13%) |
May 13, 2010 | 71.50 | 71.55 | 71.48 | 71.55 | 1,160,814 | +0.04(+0.06%) |
May 12, 2010 | 71.51 | 71.52 | 71.47 | 71.51 | 858,429 | -0.02(-0.02%) |
May 11, 2010 | 71.50 | 71.53 | 71.48 | 71.52 | 829,380 | +0.04(+0.06%) |
May 10, 2010 | 71.49 | 71.53 | 71.47 | 71.48 | 1,577,362 | -0.09(-0.13%) |
May 07, 2010 | 71.60 | 71.68 | 71.50 | 71.57 | 4,252,689 | -0.03(-0.04%) |
May 06, 2010 | 71.50 | 71.69 | 71.45 | 71.60 | 873 | +0.10(+0.14%) |
May 05, 2010 | 71.45 | 71.52 | 71.43 | 71.50 | 2,077,935 | +0.15(+0.20%) |
May 04, 2010 | 71.37 | 71.39 | 71.34 | 71.35 | 1,426,031 | +0.04(+0.06%) |
May 03, 2010 | 71.30 | 71.33 | 71.28 | 71.31 | 578,563 | -0.07(-0.10%) |
Apr 30, 2010 | 71.31 | 71.38 | 71.30 | 71.38 | 605,388 | +0.09(+0.12%) |
Apr 29, 2010 | 71.28 | 71.29 | 71.25 | 71.29 | 493,333 | +0.02(+0.02%) |
Apr 28, 2010 | 71.25 | 71.28 | 71.22 | 71.28 | 1,486,210 | -0.02(-0.02%) |
Apr 27, 2010 | 71.23 | 71.33 | 71.20 | 71.29 | 1,791,514 | +0.14(+0.19%) |
Apr 26, 2010 | 71.17 | 71.19 | 71.14 | 71.16 | 638,470 | +0.00(+0.00%) |
Apr 23, 2010 | 71.16 | 71.17 | 71.12 | 71.16 | 770,453 | -0.03(-0.04%) |
Apr 22, 2010 | 71.25 | 71.28 | 71.18 | 71.18 | 525,032 | -0.05(-0.07%) |
Apr 21, 2010 | 71.21 | 71.23 | 71.17 | 71.23 | 758,903 | +0.01(+0.01%) |
Apr 20, 2010 | 71.22 | 71.23 | 71.18 | 71.23 | 1,047,686 | +0.01(+0.01%) |
Apr 19, 2010 | 71.28 | 71.28 | 71.22 | 71.22 | 773,945 | -0.07(-0.10%) |
Apr 16, 2010 | 71.22 | 71.30 | 71.20 | 71.28 | 938,327 | +0.11(+0.16%) |
Apr 15, 2010 | 71.13 | 71.19 | 71.12 | 71.17 | 1,411,796 | +0.05(+0.07%) |
Apr 14, 2010 | 71.14 | 71.17 | 71.12 | 71.12 | 1,136,263 | +0.00(+0.00%) |
Apr 13, 2010 | 71.17 | 71.17 | 71.11 | 71.12 | 862,199 | -0.02(-0.02%) |
Apr 12, 2010 | 71.11 | 71.16 | 71.11 | 71.14 | 1,229,814 | +0.03(+0.05%) |
Apr 09, 2010 | 71.07 | 71.11 | 71.05 | 71.11 | 563,869 | +0.02(+0.02%) |
Apr 08, 2010 | 71.15 | 71.16 | 71.09 | 71.09 | 830,806 | -0.02(-0.02%) |
Apr 07, 2010 | 71.04 | 71.11 | 71.04 | 71.11 | 2,119,637 | +0.11(+0.16%) |
Apr 06, 2010 | 70.99 | 71.00 | 70.96 | 70.99 | 1,186,877 | +0.02(+0.02%) |
Apr 05, 2010 | 71.02 | 71.04 | 70.93 | 70.98 | 4,403,950 | -0.16(-0.23%) |
Apr 01, 2010 | 71.17 | 71.14 | 71.14 | 71.14 | 712,757 | -0.03(-0.04%) |
Mar 31, 2010 | 71.14 | 71.21 | 71.12 | 71.17 | 2,552,763 | +0.05(+0.07%) |
Mar 30, 2010 | 71.12 | 71.13 | 71.10 | 71.11 | 823,833 | -0.02(-0.02%) |
Mar 29, 2010 | 71.11 | 71.13 | 71.08 | 71.13 | 1,428,739 | +0.03(+0.05%) |
Mar 26, 2010 | 71.05 | 71.11 | 71.04 | 71.10 | 696,941 | +0.04(+0.06%) |
Mar 25, 2010 | 71.05 | 71.06 | 70.99 | 71.05 | 889,951 | +0.03(+0.04%) |
Mar 24, 2010 | 71.09 | 71.12 | 71.02 | 71.03 | 763,411 | -0.11(-0.16%) |
Mar 23, 2010 | 71.17 | 71.19 | 71.13 | 71.14 | 544,982 | -0.03(-0.04%) |
Mar 22, 2010 | 71.17 | 71.19 | 71.15 | 71.17 | 541,049 | +0.03(+0.04%) |
Mar 19, 2010 | 71.17 | 71.19 | 71.13 | 71.14 | 699,492 | -0.05(-0.07%) |
Mar 18, 2010 | 71.22 | 71.22 | 71.17 | 71.19 | 709,121 | -0.04(-0.06%) |
Mar 17, 2010 | 71.23 | 71.24 | 71.21 | 71.23 | 1,126,003 | +0.02(+0.02%) |
Mar 16, 2010 | 71.21 | 71.26 | 71.17 | 71.22 | 905,670 | +0.02(+0.02%) |
Mar 15, 2010 | 71.19 | 71.20 | 71.19 | 71.20 | 496,004 | +0.03(+0.04%) |
Mar 12, 2010 | 71.16 | 71.20 | 71.14 | 71.17 | 1,289,206 | +0.01(+0.01%) |
Mar 11, 2010 | 71.18 | 71.22 | 71.17 | 71.17 | 2,065,855 | -0.09(-0.12%) |
Mar 10, 2010 | 71.23 | 71.27 | 71.23 | 71.25 | 1,429,263 | -0.02(-0.02%) |
Mar 09, 2010 | 71.26 | 71.28 | 71.23 | 71.27 | 751,348 | +0.05(+0.07%) |
Mar 08, 2010 | 71.23 | 71.23 | 71.21 | 71.22 | 1,104,739 | -0.03(-0.05%) |
Mar 05, 2010 | 71.24 | 71.26 | 71.19 | 71.25 | 1,341,691 | -0.06(-0.08%) |
Mar 04, 2010 | 71.30 | 71.34 | 71.28 | 71.31 | 961,501 | -0.03(-0.04%) |
Mar 03, 2010 | 71.33 | 71.37 | 71.30 | 71.34 | 1,411,112 | -0.01(-0.01%) |
Mar 02, 2010 | 71.34 | 71.37 | 71.33 | 71.34 | 1,345,751 | +0.00(+0.00%) |