Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 74.19 | 73.80 | 71.56 | 71.56 | 33,844 | -2.62(-3.53%) |
May 27, 2010 | 71.31 | 74.19 | 71.14 | 74.19 | 56,006 | +4.07(+5.80%) |
May 26, 2010 | 69.75 | 71.93 | 69.15 | 70.12 | 124,932 | +1.74(+2.55%) |
May 25, 2010 | 67.50 | 68.70 | 66.27 | 68.37 | 45,131 | -0.32(-0.47%) |
May 24, 2010 | 71.03 | 71.03 | 68.52 | 68.70 | 27,757 | -2.22(-3.13%) |
May 21, 2010 | 67.19 | 71.08 | 65.30 | 70.91 | 70,107 | +3.22(+4.75%) |
May 20, 2010 | 69.88 | 71.23 | 66.57 | 67.69 | 38,761 | -3.72(-5.21%) |
May 19, 2010 | 71.99 | 71.99 | 70.09 | 71.41 | 36,153 | -0.57(-0.79%) |
May 18, 2010 | 73.09 | 73.81 | 71.98 | 71.98 | 56,504 | -0.81(-1.11%) |
May 17, 2010 | 73.51 | 73.91 | 72.23 | 72.79 | 45,979 | -0.51(-0.69%) |
May 14, 2010 | 73.44 | 74.20 | 72.72 | 73.30 | 41,236 | -0.20(-0.27%) |
May 13, 2010 | 74.81 | 75.25 | 73.50 | 73.50 | 19,485 | -1.43(-1.91%) |
May 12, 2010 | 74.73 | 75.85 | 73.84 | 74.93 | 48,300 | +0.74(+1.00%) |
May 11, 2010 | 74.73 | 75.10 | 73.54 | 74.19 | 31,298 | -0.62(-0.83%) |
May 10, 2010 | 74.71 | 76.42 | 73.84 | 74.80 | 67,867 | +2.06(+2.83%) |
May 07, 2010 | 74.62 | 75.36 | 70.79 | 72.74 | 61,387 | -1.34(-1.81%) |
May 06, 2010 | 74.19 | 77.37 | 73.19 | 74.08 | 79,211 | -0.84(-1.12%) |
May 05, 2010 | 75.65 | 75.65 | 73.75 | 74.92 | 29,947 | +0.40(+0.53%) |
May 04, 2010 | 74.56 | 75.71 | 74.19 | 74.52 | 32,347 | -1.54(-2.02%) |
May 03, 2010 | 76.53 | 76.61 | 74.81 | 76.06 | 28,430 | +0.46(+0.61%) |
Apr 30, 2010 | 76.35 | 76.72 | 73.39 | 75.60 | 29,313 | -1.32(-1.71%) |
Apr 29, 2010 | 76.46 | 77.12 | 74.48 | 76.92 | 43,481 | +0.89(+1.16%) |
Apr 28, 2010 | 74.67 | 78.02 | 74.14 | 76.03 | 45,214 | +2.75(+3.75%) |
Apr 27, 2010 | 75.73 | 76.72 | 73.29 | 73.29 | 31,403 | -2.92(-3.84%) |
Apr 26, 2010 | 77.68 | 77.69 | 76.21 | 76.21 | 25,163 | -0.36(-0.48%) |
Apr 23, 2010 | 77.65 | 77.65 | 74.33 | 76.57 | 23,508 | -0.29(-0.37%) |
Apr 22, 2010 | 76.89 | 77.16 | 76.34 | 76.86 | 27,914 | +0.15(+0.20%) |
Apr 21, 2010 | 77.44 | 78.22 | 76.19 | 76.71 | 18,452 | -0.43(-0.55%) |
Apr 20, 2010 | 77.09 | 78.45 | 75.80 | 77.14 | 27,923 | +0.56(+0.73%) |
Apr 19, 2010 | 75.49 | 77.81 | 74.57 | 76.57 | 22,390 | +0.75(+1.00%) |
Apr 16, 2010 | 78.41 | 78.41 | 75.82 | 75.82 | 29,635 | -2.37(-3.03%) |
Apr 15, 2010 | 77.98 | 79.88 | 77.98 | 78.19 | 15,689 | -0.05(-0.06%) |
Apr 14, 2010 | 79.47 | 79.47 | 77.90 | 78.23 | 28,464 | -0.53(-0.67%) |
Apr 13, 2010 | 77.69 | 79.28 | 77.69 | 78.76 | 6,468 | +0.33(+0.42%) |
Apr 12, 2010 | 77.21 | 78.46 | 76.42 | 78.43 | 21,513 | +1.04(+1.34%) |
Apr 09, 2010 | 77.65 | 78.06 | 76.59 | 77.40 | 15,770 | -0.15(-0.19%) |
Apr 08, 2010 | 78.40 | 78.40 | 77.23 | 77.55 | 34,832 | -0.86(-1.10%) |
Apr 07, 2010 | 77.88 | 79.13 | 76.49 | 78.41 | 29,930 | +0.41(+0.53%) |
Apr 06, 2010 | 78.67 | 78.75 | 76.96 | 78.00 | 64,173 | -0.23(-0.30%) |
Apr 05, 2010 | 78.06 | 78.93 | 77.38 | 78.23 | 43,037 | +0.16(+0.21%) |
Apr 01, 2010 | 78.47 | 78.07 | 78.07 | 78.07 | 32,640 | +0.15(+0.19%) |
Mar 31, 2010 | 80.06 | 80.46 | 77.59 | 77.92 | 41,115 | -1.42(-1.79%) |
Mar 30, 2010 | 80.51 | 80.95 | 79.34 | 79.34 | 10,807 | -0.45(-0.56%) |
Mar 29, 2010 | 79.98 | 81.20 | 79.50 | 79.79 | 30,547 | -0.51(-0.63%) |
Mar 26, 2010 | 80.84 | 81.66 | 80.29 | 80.29 | 10,787 | +0.23(+0.29%) |
Mar 25, 2010 | 81.83 | 81.83 | 78.82 | 80.06 | 13,114 | -1.53(-1.88%) |
Mar 24, 2010 | 80.60 | 82.29 | 80.24 | 81.59 | 26,313 | -0.06(-0.08%) |
Mar 23, 2010 | 80.68 | 81.65 | 80.60 | 81.65 | 6,054 | +1.49(+1.86%) |
Mar 22, 2010 | 81.32 | 81.32 | 79.68 | 80.16 | 17,079 | -2.40(-2.90%) |
Mar 19, 2010 | 80.43 | 82.61 | 80.29 | 82.56 | 117,805 | +2.25(+2.80%) |
Mar 18, 2010 | 80.39 | 80.82 | 79.89 | 80.31 | 6,729 | +0.11(+0.14%) |
Mar 17, 2010 | 78.74 | 80.25 | 77.97 | 80.20 | 11,421 | +1.14(+1.44%) |
Mar 16, 2010 | 80.05 | 80.06 | 78.08 | 79.06 | 9,592 | +1.10(+1.42%) |
Mar 15, 2010 | 78.82 | 79.30 | 77.55 | 77.95 | 16,151 | -1.37(-1.72%) |
Mar 12, 2010 | 78.92 | 79.74 | 78.67 | 79.32 | 13,630 | +0.40(+0.50%) |
Mar 11, 2010 | 78.50 | 78.92 | 77.91 | 78.92 | 13,710 | +0.00(+0.00%) |
Mar 10, 2010 | 78.28 | 78.92 | 76.35 | 78.92 | 15,665 | +0.88(+1.13%) |
Mar 09, 2010 | 78.12 | 78.47 | 77.53 | 78.04 | 10,581 | -0.43(-0.55%) |
Mar 08, 2010 | 77.51 | 78.47 | 77.41 | 78.47 | 13,041 | +1.44(+1.87%) |
Mar 05, 2010 | 76.65 | 77.23 | 76.27 | 77.03 | 28,617 | +0.89(+1.16%) |
Mar 04, 2010 | 75.88 | 76.46 | 75.72 | 76.15 | 12,457 | +0.36(+0.47%) |
Mar 03, 2010 | 76.85 | 76.89 | 75.24 | 75.79 | 13,019 | -0.91(-1.19%) |
Mar 02, 2010 | 74.97 | 76.83 | 74.37 | 76.70 | 23,554 | +2.22(+2.97%) |