Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 78.19 | 79.25 | 77.31 | 78.19 | 975,973 | -0.42(-0.53%) |
May 27, 2010 | 77.17 | 79.20 | 76.67 | 78.60 | 1,025,256 | +2.17(+2.84%) |
May 26, 2010 | 78.51 | 78.65 | 76.07 | 76.43 | 504 | -0.14(-0.18%) |
May 25, 2010 | 72.33 | 76.90 | 71.78 | 76.57 | 130 | +2.31(+3.11%) |
May 24, 2010 | 73.94 | 76.53 | 73.85 | 74.27 | 1,095,733 | +1.71(+2.35%) |
May 21, 2010 | 69.65 | 72.93 | 68.87 | 72.56 | 1,459,085 | +0.65(+0.90%) |
May 20, 2010 | 71.78 | 73.07 | 71.50 | 71.91 | 1,036 | -4.29(-5.63%) |
May 19, 2010 | 77.82 | 77.82 | 73.57 | 76.20 | 2,066,478 | -2.91(-3.67%) |
May 18, 2010 | 78.56 | 80.36 | 78.09 | 79.11 | 680 | -0.32(-0.41%) |
May 17, 2010 | 81.83 | 81.97 | 78.14 | 79.43 | 1,502,167 | -2.44(-2.99%) |
May 14, 2010 | 81.88 | 83.22 | 77.77 | 81.88 | 2,062,834 | +1.15(+1.43%) |
May 13, 2010 | 82.29 | 83.03 | 80.26 | 80.72 | 1,622,854 | -1.94(-2.34%) |
May 12, 2010 | 84.46 | 85.89 | 82.25 | 82.66 | 2,959,745 | +1.20(+1.47%) |
May 11, 2010 | 80.22 | 82.34 | 80.12 | 81.46 | 3,642 | +6.83(+9.15%) |
May 10, 2010 | 74.17 | 74.91 | 73.99 | 74.64 | 1,930,804 | +0.69(+0.94%) |
May 07, 2010 | 74.40 | 75.19 | 70.25 | 73.94 | 2,511,595 | +0.69(+0.94%) |
May 06, 2010 | 72.47 | 75.42 | 70.76 | 73.25 | 1,225 | +3.09(+4.41%) |
May 05, 2010 | 70.39 | 72.63 | 69.52 | 70.16 | 1,734,576 | -1.34(-1.87%) |
May 04, 2010 | 72.01 | 72.01 | 68.87 | 71.50 | 1,535,332 | -0.18(-0.26%) |
May 03, 2010 | 71.73 | 72.70 | 69.98 | 71.68 | 1,515,219 | +1.20(+1.70%) |
Apr 30, 2010 | 72.10 | 72.70 | 70.44 | 70.48 | 1,325,523 | -0.18(-0.26%) |
Apr 29, 2010 | 69.79 | 70.95 | 68.96 | 70.67 | 1,082,590 | +2.17(+3.16%) |
Apr 28, 2010 | 66.98 | 69.88 | 66.52 | 68.50 | 1,521,347 | +1.48(+2.20%) |
Apr 27, 2010 | 65.46 | 67.90 | 65.27 | 67.02 | 1,154,043 | +0.88(+1.32%) |
Apr 26, 2010 | 65.55 | 66.70 | 65.50 | 66.15 | 623,257 | +0.51(+0.77%) |
Apr 23, 2010 | 63.52 | 66.15 | 63.20 | 65.64 | 765,054 | +1.43(+2.23%) |
Apr 22, 2010 | 63.01 | 64.39 | 62.27 | 64.21 | 684,055 | +0.37(+0.58%) |
Apr 21, 2010 | 64.21 | 64.86 | 63.43 | 63.84 | 216 | +0.37(+0.58%) |
Apr 20, 2010 | 64.58 | 65.04 | 63.43 | 63.47 | 23,506 | +0.14(+0.22%) |
Apr 19, 2010 | 61.44 | 63.56 | 61.44 | 63.33 | 692,933 | +0.69(+1.10%) |
Apr 16, 2010 | 63.75 | 64.21 | 60.98 | 62.64 | 1,176,277 | -1.85(-2.86%) |
Apr 15, 2010 | 65.13 | 65.96 | 64.16 | 64.49 | 641,825 | -0.92(-1.41%) |
Apr 14, 2010 | 64.53 | 66.01 | 62.87 | 65.41 | 946,761 | +1.71(+2.68%) |
Apr 13, 2010 | 64.35 | 64.99 | 62.78 | 63.70 | 855,030 | -0.88(-1.36%) |
Apr 12, 2010 | 65.27 | 66.98 | 64.21 | 64.58 | 1,028,553 | -0.69(-1.06%) |
Apr 09, 2010 | 64.16 | 66.56 | 63.75 | 65.27 | 1,403,361 | +1.75(+2.76%) |
Apr 08, 2010 | 62.37 | 63.82 | 61.58 | 63.52 | 989,490 | +0.83(+1.32%) |
Apr 07, 2010 | 59.00 | 63.06 | 58.86 | 62.69 | 1,730,714 | +4.11(+7.01%) |
Apr 06, 2010 | 57.80 | 59.04 | 57.61 | 58.58 | 654,270 | +0.14(+0.24%) |
Apr 05, 2010 | 58.08 | 58.58 | 57.48 | 58.44 | 479,487 | +0.74(+1.28%) |
Apr 01, 2010 | 56.74 | 57.71 | 57.71 | 57.71 | 713,078 | +1.98(+3.56%) |
Mar 31, 2010 | 56.09 | 56.55 | 55.49 | 55.72 | 575,879 | +0.51(+0.92%) |
Mar 30, 2010 | 56.23 | 56.39 | 54.80 | 55.22 | 644,495 | -0.88(-1.56%) |
Mar 29, 2010 | 56.55 | 56.74 | 55.86 | 56.09 | 577,035 | +0.32(+0.58%) |
Mar 26, 2010 | 54.85 | 55.86 | 53.83 | 55.77 | 751,073 | +1.38(+2.54%) |
Mar 25, 2010 | 56.23 | 56.46 | 54.25 | 54.39 | 890,267 | -1.15(-2.08%) |
Mar 24, 2010 | 56.97 | 57.20 | 55.35 | 55.54 | 1,253,774 | -2.86(-4.90%) |
Mar 23, 2010 | 57.80 | 58.93 | 56.92 | 58.40 | 946,651 | +0.18(+0.32%) |
Mar 22, 2010 | 57.38 | 58.40 | 56.88 | 58.21 | 1,155,274 | -0.92(-1.56%) |
Mar 19, 2010 | 60.43 | 60.43 | 58.44 | 59.14 | 1,434,743 | -2.68(-4.33%) |
Mar 18, 2010 | 63.20 | 63.66 | 61.12 | 61.81 | 674,130 | -0.92(-1.47%) |
Mar 17, 2010 | 62.55 | 63.38 | 62.55 | 62.73 | 575,906 | +0.09(+0.15%) |
Mar 16, 2010 | 61.53 | 62.73 | 61.44 | 62.64 | 730,582 | +1.98(+3.27%) |
Mar 15, 2010 | 60.06 | 60.75 | 59.97 | 60.66 | 651,937 | -0.46(-0.75%) |
Mar 12, 2010 | 61.58 | 62.18 | 60.29 | 61.12 | 823,722 | -0.05(-0.08%) |
Mar 11, 2010 | 59.37 | 61.17 | 58.95 | 61.17 | 561,210 | +1.38(+2.31%) |
Mar 10, 2010 | 60.29 | 61.40 | 59.18 | 59.78 | 771,204 | -0.32(-0.54%) |
Mar 09, 2010 | 59.32 | 60.89 | 59.32 | 60.10 | 493,868 | -0.55(-0.91%) |
Mar 08, 2010 | 61.72 | 62.09 | 60.20 | 60.66 | 549,070 | -0.46(-0.75%) |
Mar 05, 2010 | 60.66 | 61.72 | 60.38 | 61.12 | 570,245 | +1.06(+1.77%) |
Mar 04, 2010 | 61.03 | 61.26 | 59.32 | 60.06 | 695,216 | -1.15(-1.88%) |
Mar 03, 2010 | 60.84 | 62.13 | 60.57 | 61.21 | 739,414 | +1.29(+2.16%) |
Mar 02, 2010 | 59.64 | 60.70 | 59.04 | 59.92 | 875,154 | +1.06(+1.80%) |