Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 80.50 | 81.42 | 80.16 | 80.50 | 24,524,468 | -0.99(-1.22%) |
May 27, 2010 | 80.48 | 81.50 | 80.18 | 81.49 | 23,109,106 | +2.41(+3.05%) |
May 26, 2010 | 80.03 | 80.76 | 78.95 | 79.08 | 30,592 | -0.62(-0.78%) |
May 25, 2010 | 78.17 | 79.78 | 77.55 | 79.70 | 23,714 | -0.17(-0.22%) |
May 24, 2010 | 80.42 | 80.90 | 79.75 | 79.87 | 20,846,228 | -0.92(-1.14%) |
May 21, 2010 | 78.78 | 80.90 | 78.56 | 80.79 | 38,884,604 | +0.58(+0.72%) |
May 20, 2010 | 81.69 | 81.91 | 80.13 | 80.21 | 23,555 | -2.90(-3.49%) |
May 19, 2010 | 83.27 | 83.76 | 82.18 | 83.12 | 30,381,602 | -0.49(-0.59%) |
May 18, 2010 | 85.12 | 85.29 | 83.41 | 83.61 | 2,042 | -0.90(-1.06%) |
May 17, 2010 | 84.64 | 84.82 | 83.03 | 84.51 | 22,124,666 | +0.01(+0.01%) |
May 14, 2010 | 84.50 | 85.42 | 83.79 | 84.50 | 22,646,002 | -1.26(-1.47%) |
May 13, 2010 | 86.43 | 86.84 | 85.66 | 85.76 | 14,068,240 | -0.92(-1.06%) |
May 12, 2010 | 85.74 | 86.75 | 85.64 | 86.68 | 16,367,510 | +1.26(+1.48%) |
May 11, 2010 | 86.06 | 86.42 | 85.28 | 85.42 | 11,684 | -0.26(-0.31%) |
May 10, 2010 | 85.76 | 85.84 | 84.89 | 85.68 | 25,782,426 | +3.35(+4.07%) |
May 07, 2010 | 83.32 | 84.05 | 81.35 | 82.33 | 42,715,448 | -1.67(-1.99%) |
May 06, 2010 | 84.13 | 86.59 | 78.67 | 84.01 | 25,358 | -2.14(-2.49%) |
May 05, 2010 | 86.39 | 86.92 | 85.88 | 86.15 | 23,779,844 | -0.61(-0.70%) |
May 04, 2010 | 87.67 | 87.69 | 86.23 | 86.76 | 3,529 | -1.73(-1.95%) |
May 03, 2010 | 87.72 | 88.71 | 87.72 | 88.49 | 10,496,341 | +1.14(+1.31%) |
Apr 30, 2010 | 88.70 | 88.85 | 87.30 | 87.35 | 18,427,448 | -1.26(-1.42%) |
Apr 29, 2010 | 88.01 | 88.85 | 88.00 | 88.61 | 9,405,879 | +0.90(+1.03%) |
Apr 28, 2010 | 87.57 | 87.93 | 87.02 | 87.70 | 18,700,886 | +0.54(+0.62%) |
Apr 27, 2010 | 88.66 | 89.00 | 87.05 | 87.16 | 3,403 | -1.75(-1.97%) |
Apr 26, 2010 | 88.94 | 89.31 | 88.87 | 88.92 | 10,103,787 | +0.10(+0.11%) |
Apr 23, 2010 | 88.29 | 88.88 | 88.10 | 88.82 | 17,489,568 | +0.48(+0.55%) |
Apr 22, 2010 | 87.75 | 88.46 | 87.39 | 88.34 | 12,538,511 | +0.15(+0.17%) |
Apr 21, 2010 | 88.17 | 88.46 | 87.81 | 88.19 | 1,260 | +0.05(+0.05%) |
Apr 20, 2010 | 88.23 | 88.40 | 87.88 | 88.14 | 103,228 | +0.21(+0.23%) |
Apr 19, 2010 | 87.16 | 87.99 | 87.06 | 87.93 | 13,200,482 | +0.52(+0.60%) |
Apr 16, 2010 | 88.27 | 88.46 | 87.03 | 87.41 | 27,874,250 | -1.09(-1.24%) |
Apr 15, 2010 | 88.12 | 88.55 | 88.09 | 88.50 | 10,921,017 | +0.21(+0.24%) |
Apr 14, 2010 | 87.74 | 88.31 | 87.61 | 88.29 | 10,044,998 | +0.83(+0.94%) |
Apr 13, 2010 | 87.27 | 87.62 | 86.89 | 87.46 | 7,694,231 | +0.06(+0.06%) |
Apr 12, 2010 | 87.38 | 87.55 | 87.25 | 87.41 | 5,503,982 | +0.10(+0.11%) |
Apr 09, 2010 | 86.89 | 87.33 | 86.80 | 87.31 | 7,586,026 | +0.55(+0.63%) |
Apr 08, 2010 | 86.24 | 86.92 | 86.08 | 86.77 | 11,048,469 | +0.25(+0.29%) |
Apr 07, 2010 | 86.91 | 87.03 | 86.09 | 86.51 | 13,731,989 | -0.53(-0.61%) |
Apr 06, 2010 | 86.83 | 87.16 | 86.69 | 87.04 | 5,555,784 | -0.10(-0.12%) |
Apr 05, 2010 | 86.94 | 87.17 | 86.67 | 87.15 | 5,341,437 | +0.45(+0.52%) |
Apr 01, 2010 | 86.66 | 86.69 | 86.69 | 86.69 | 14,463,624 | +0.53(+0.62%) |
Mar 31, 2010 | 86.33 | 86.50 | 85.93 | 86.16 | 7,661,646 | -0.41(-0.48%) |
Mar 30, 2010 | 86.48 | 86.77 | 86.21 | 86.58 | 7,287,289 | +0.17(+0.19%) |
Mar 29, 2010 | 86.31 | 86.60 | 86.21 | 86.41 | 7,365,503 | +0.39(+0.45%) |
Mar 26, 2010 | 86.18 | 86.53 | 85.78 | 86.02 | 11,174,443 | -0.01(-0.01%) |
Mar 25, 2010 | 86.46 | 86.89 | 85.93 | 86.03 | 12,008,256 | +0.03(+0.04%) |
Mar 24, 2010 | 86.09 | 86.32 | 85.85 | 86.00 | 8,919,237 | -0.37(-0.43%) |
Mar 23, 2010 | 85.70 | 86.41 | 85.54 | 86.37 | 11,461,079 | +0.86(+1.00%) |
Mar 22, 2010 | 84.85 | 85.73 | 84.82 | 85.51 | 11,136,773 | +0.36(+0.42%) |
Mar 19, 2010 | 85.78 | 85.81 | 84.82 | 85.16 | 15,211,817 | -0.48(-0.57%) |
Mar 18, 2010 | 85.31 | 85.70 | 85.25 | 85.64 | 9,450,994 | +0.34(+0.40%) |
Mar 17, 2010 | 85.13 | 85.58 | 85.07 | 85.30 | 8,809,497 | +0.36(+0.42%) |
Mar 16, 2010 | 84.71 | 84.98 | 84.42 | 84.94 | 8,633,231 | +0.40(+0.47%) |
Mar 15, 2010 | 84.16 | 84.59 | 84.09 | 84.55 | 8,517,712 | +0.12(+0.14%) |
Mar 12, 2010 | 84.60 | 84.63 | 84.20 | 84.43 | 12,782,425 | +0.11(+0.13%) |
Mar 11, 2010 | 83.81 | 84.32 | 83.49 | 84.31 | 9,761,559 | +0.40(+0.48%) |
Mar 10, 2010 | 83.95 | 84.20 | 83.60 | 83.91 | 9,233,766 | +0.05(+0.06%) |
Mar 09, 2010 | 83.65 | 84.28 | 83.62 | 83.86 | 10,916,244 | +0.10(+0.11%) |
Mar 08, 2010 | 83.87 | 84.06 | 83.70 | 83.77 | 7,220,307 | -0.13(-0.16%) |
Mar 05, 2010 | 83.29 | 83.91 | 83.20 | 83.90 | 8,517,231 | +1.00(+1.21%) |
Mar 04, 2010 | 82.70 | 82.96 | 82.47 | 82.90 | 7,777,990 | +0.33(+0.39%) |
Mar 03, 2010 | 82.78 | 83.12 | 82.37 | 82.58 | 7,426,771 | +0.06(+0.08%) |
Mar 02, 2010 | 82.85 | 83.01 | 82.47 | 82.51 | 7,151,257 | -0.01(-0.01%) |