Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 81.95 | 82.94 | 81.58 | 81.95 | 8,186,932 | -1.06(-1.28%) |
May 27, 2010 | 81.85 | 83.03 | 81.55 | 83.01 | 9,563,830 | +2.73(+3.41%) |
May 26, 2010 | 81.32 | 82.03 | 80.07 | 80.28 | 46,316 | -0.52(-0.65%) |
May 25, 2010 | 78.77 | 80.83 | 78.24 | 80.80 | 12,852 | +0.07(+0.08%) |
May 24, 2010 | 81.31 | 81.97 | 80.66 | 80.73 | 6,328,716 | -0.99(-1.22%) |
May 21, 2010 | 79.35 | 81.96 | 79.16 | 81.73 | 9,054,313 | +1.10(+1.36%) |
May 20, 2010 | 80.99 | 82.33 | 80.54 | 80.63 | 6,296 | -3.15(-3.75%) |
May 19, 2010 | 83.78 | 84.50 | 82.72 | 83.77 | 6,584,310 | -0.49(-0.59%) |
May 18, 2010 | 86.08 | 86.34 | 83.96 | 84.27 | 9,644 | -1.11(-1.30%) |
May 17, 2010 | 85.57 | 85.81 | 83.76 | 85.38 | 6,204,891 | +0.01(+0.01%) |
May 14, 2010 | 85.37 | 86.42 | 84.59 | 85.37 | 8,263,286 | -1.56(-1.80%) |
May 13, 2010 | 87.83 | 88.19 | 86.85 | 86.93 | 5,273,166 | -1.05(-1.19%) |
May 12, 2010 | 87.14 | 88.13 | 87.00 | 87.98 | 7,801,048 | +1.20(+1.39%) |
May 11, 2010 | 87.50 | 87.95 | 86.63 | 86.78 | 3,078 | -0.26(-0.30%) |
May 10, 2010 | 86.46 | 87.12 | 86.11 | 87.04 | 9,632,050 | +3.77(+4.53%) |
May 07, 2010 | 84.42 | 85.25 | 82.14 | 83.26 | 16,254,323 | -1.43(-1.68%) |
May 06, 2010 | 84.74 | 87.77 | 66.05 | 84.69 | 3,860 | -2.41(-2.77%) |
May 05, 2010 | 87.58 | 88.28 | 87.10 | 87.10 | 7,417,675 | -1.02(-1.15%) |
May 04, 2010 | 89.21 | 89.21 | 87.64 | 88.12 | 6,238,512 | -2.09(-2.32%) |
May 03, 2010 | 89.46 | 90.44 | 89.34 | 90.21 | 3,164,251 | +1.14(+1.27%) |
Apr 30, 2010 | 90.59 | 90.68 | 89.02 | 89.08 | 6,148,740 | -1.49(-1.64%) |
Apr 29, 2010 | 90.03 | 90.77 | 90.00 | 90.56 | 3,785,070 | +1.10(+1.23%) |
Apr 28, 2010 | 89.22 | 89.68 | 88.65 | 89.47 | 7,180,410 | +0.66(+0.75%) |
Apr 27, 2010 | 90.42 | 90.88 | 88.63 | 88.80 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.33 | 91.51 | 90.87 | 90.93 | 4,647,568 | -0.31(-0.34%) |
Apr 23, 2010 | 90.65 | 91.33 | 90.41 | 91.24 | 4,169,724 | +0.58(+0.63%) |
Apr 22, 2010 | 89.82 | 90.81 | 89.29 | 90.67 | 4,400,152 | +0.23(+0.26%) |
Apr 21, 2010 | 90.65 | 90.85 | 89.94 | 90.44 | 2,725,543 | -0.16(-0.18%) |
Apr 20, 2010 | 90.36 | 90.67 | 90.06 | 90.60 | 8,834 | +0.81(+0.91%) |
Apr 19, 2010 | 89.19 | 89.88 | 88.80 | 89.79 | 4,813,218 | +0.30(+0.33%) |
Apr 16, 2010 | 90.59 | 90.74 | 89.01 | 89.49 | 10,161,474 | -1.41(-1.55%) |
Apr 15, 2010 | 90.66 | 91.07 | 90.65 | 90.90 | 4,263,187 | +0.10(+0.11%) |
Apr 14, 2010 | 90.15 | 90.82 | 90.00 | 90.80 | 2,812,916 | +0.98(+1.09%) |
Apr 13, 2010 | 89.64 | 89.95 | 89.18 | 89.82 | 2,652,724 | +0.08(+0.09%) |
Apr 12, 2010 | 89.72 | 89.95 | 89.61 | 89.74 | 2,539,226 | +0.17(+0.19%) |
Apr 09, 2010 | 89.20 | 89.63 | 89.04 | 89.57 | 3,117,794 | +0.58(+0.65%) |
Apr 08, 2010 | 88.41 | 89.17 | 88.14 | 88.99 | 4,563,635 | +0.27(+0.30%) |
Apr 07, 2010 | 89.04 | 89.24 | 88.30 | 88.72 | 5,027,646 | -0.47(-0.53%) |
Apr 06, 2010 | 88.78 | 89.38 | 88.66 | 89.19 | 3,237,742 | +0.17(+0.19%) |
Apr 05, 2010 | 88.62 | 89.06 | 88.37 | 89.02 | 2,358,795 | +0.71(+0.80%) |
Apr 01, 2010 | 88.29 | 88.31 | 88.31 | 88.31 | 6,974,338 | +0.65(+0.74%) |
Mar 31, 2010 | 87.64 | 88.07 | 87.40 | 87.66 | 6,394,862 | -0.32(-0.37%) |
Mar 30, 2010 | 88.05 | 88.29 | 87.62 | 87.98 | 4,783,333 | +0.04(+0.05%) |
Mar 29, 2010 | 87.82 | 88.09 | 87.67 | 87.93 | 3,580,713 | +0.49(+0.56%) |
Mar 26, 2010 | 87.61 | 88.01 | 87.04 | 87.45 | 5,213,658 | +0.04(+0.04%) |
Mar 25, 2010 | 88.20 | 88.52 | 87.33 | 87.41 | 4,430,879 | +0.18(+0.21%) |
Mar 24, 2010 | 87.34 | 87.60 | 87.05 | 87.23 | 10,386,466 | -0.43(-0.49%) |
Mar 23, 2010 | 87.18 | 87.73 | 86.88 | 87.66 | 3,523,099 | +0.63(+0.72%) |
Mar 22, 2010 | 86.10 | 87.20 | 86.05 | 87.03 | 4,695,904 | +0.47(+0.54%) |
Mar 19, 2010 | 87.31 | 87.32 | 86.25 | 86.56 | 5,214,947 | -0.45(-0.52%) |
Mar 18, 2010 | 87.05 | 87.19 | 86.68 | 87.02 | 9,107,066 | -0.04(-0.04%) |
Mar 17, 2010 | 86.79 | 87.34 | 86.77 | 87.05 | 3,459,135 | +0.49(+0.56%) |
Mar 16, 2010 | 86.09 | 86.62 | 85.88 | 86.56 | 5,215,818 | +0.70(+0.81%) |
Mar 15, 2010 | 85.37 | 85.93 | 85.33 | 85.87 | 3,439,757 | +0.05(+0.06%) |
Mar 12, 2010 | 86.19 | 86.23 | 85.62 | 85.82 | 3,486,813 | -0.01(-0.01%) |
Mar 11, 2010 | 85.30 | 85.85 | 85.02 | 85.82 | 2,491,962 | +0.39(+0.45%) |
Mar 10, 2010 | 85.13 | 85.70 | 85.07 | 85.44 | 5,148,924 | +0.38(+0.44%) |
Mar 09, 2010 | 84.70 | 85.48 | 84.65 | 85.06 | 3,827,168 | +0.10(+0.11%) |
Mar 08, 2010 | 84.96 | 85.14 | 84.82 | 84.96 | 3,132,296 | +0.03(+0.03%) |
Mar 05, 2010 | 84.32 | 85.01 | 84.09 | 84.93 | 3,971,313 | +1.21(+1.44%) |
Mar 04, 2010 | 83.59 | 83.87 | 83.28 | 83.73 | 3,314,298 | +0.23(+0.28%) |
Mar 03, 2010 | 83.65 | 83.98 | 83.29 | 83.50 | 4,709,421 | +0.13(+0.15%) |
Mar 02, 2010 | 83.55 | 83.81 | 83.26 | 83.37 | 6,651,458 | +0.21(+0.26%) |