Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.80 | 89.35 | 88.30 | 88.66 | 334,515 | +0.16(+0.18%) |
Apr 28, 2011 | 88.24 | 89.95 | 87.37 | 88.50 | 658,851 | +0.43(+0.48%) |
Apr 27, 2011 | 86.64 | 88.74 | 85.18 | 88.08 | 517,110 | +0.96(+1.10%) |
Apr 26, 2011 | 87.78 | 88.46 | 86.28 | 87.12 | 342,910 | -0.12(-0.13%) |
Apr 25, 2011 | 87.85 | 88.02 | 85.89 | 87.23 | 557,767 | -0.01(-0.01%) |
Apr 21, 2011 | 86.77 | 87.62 | 84.93 | 87.24 | 535,202 | +0.70(+0.81%) |
Apr 20, 2011 | 89.18 | 89.72 | 85.91 | 86.55 | 902,577 | -1.29(-1.47%) |
Apr 19, 2011 | 84.89 | 88.00 | 84.89 | 87.84 | 1,302,655 | +3.06(+3.60%) |
Apr 18, 2011 | 82.83 | 86.33 | 81.98 | 84.78 | 823,072 | +1.20(+1.44%) |
Apr 15, 2011 | 82.92 | 83.67 | 81.98 | 83.58 | 540,475 | +0.90(+1.09%) |
Apr 14, 2011 | 82.00 | 83.96 | 81.58 | 82.67 | 660,187 | -0.11(-0.13%) |
Apr 13, 2011 | 80.69 | 84.04 | 80.66 | 82.78 | 1,159,947 | +2.54(+3.17%) |
Apr 12, 2011 | 82.43 | 82.94 | 79.84 | 80.24 | 552,830 | -2.70(-3.25%) |
Apr 11, 2011 | 82.97 | 83.86 | 82.00 | 82.94 | 376,194 | +0.11(+0.13%) |
Apr 08, 2011 | 82.73 | 84.20 | 82.17 | 82.83 | 469,090 | +0.80(+0.97%) |
Apr 07, 2011 | 81.70 | 82.68 | 80.59 | 82.03 | 478,395 | +0.81(+1.00%) |
Apr 06, 2011 | 84.20 | 84.33 | 78.86 | 81.22 | 868,007 | -1.81(-2.18%) |
Apr 05, 2011 | 81.84 | 83.50 | 80.90 | 83.03 | 1,053,569 | +0.25(+0.30%) |
Apr 04, 2011 | 81.40 | 84.76 | 81.13 | 82.78 | 1,530,800 | +2.32(+2.88%) |
Apr 01, 2011 | 79.34 | 81.77 | 78.31 | 80.46 | 920,150 | +1.28(+1.62%) |
Mar 31, 2011 | 78.48 | 79.57 | 77.03 | 79.18 | 822,396 | +0.95(+1.22%) |
Mar 30, 2011 | 78.23 | 78.56 | 75.63 | 78.23 | 1,013,775 | +1.95(+2.56%) |
Mar 29, 2011 | 73.72 | 77.58 | 72.91 | 76.28 | 1,891,677 | +2.62(+3.56%) |
Mar 28, 2011 | 71.71 | 74.10 | 71.25 | 73.66 | 838,856 | +2.15(+3.01%) |
Mar 25, 2011 | 70.74 | 71.93 | 70.54 | 71.51 | 613,595 | +0.79(+1.12%) |
Mar 24, 2011 | 66.40 | 71.11 | 65.82 | 70.72 | 1,057,933 | +4.82(+7.31%) |
Mar 23, 2011 | 65.12 | 66.20 | 64.52 | 65.90 | 204,386 | +0.72(+1.10%) |
Mar 22, 2011 | 64.33 | 65.86 | 63.64 | 65.18 | 457,719 | +0.82(+1.28%) |
Mar 21, 2011 | 64.28 | 64.73 | 62.26 | 64.36 | 409,983 | +1.40(+2.23%) |
Mar 18, 2011 | 65.35 | 65.35 | 62.89 | 62.96 | 517,436 | -1.29(-2.01%) |
Mar 17, 2011 | 64.68 | 64.81 | 63.74 | 64.24 | 312,221 | +0.30(+0.47%) |
Mar 16, 2011 | 65.13 | 65.80 | 62.97 | 63.94 | 537,708 | -1.36(-2.08%) |
Mar 15, 2011 | 63.62 | 65.88 | 63.05 | 65.30 | 422,964 | -0.17(-0.27%) |
Mar 14, 2011 | 65.31 | 65.93 | 64.77 | 65.48 | 352,631 | -0.18(-0.28%) |
Mar 11, 2011 | 65.50 | 66.20 | 65.04 | 65.66 | 365,927 | -0.50(-0.76%) |
Mar 10, 2011 | 66.79 | 67.16 | 65.17 | 66.16 | 499,202 | -1.21(-1.80%) |
Mar 09, 2011 | 67.35 | 68.26 | 66.58 | 67.37 | 601,558 | +0.02(+0.03%) |
Mar 08, 2011 | 64.96 | 68.10 | 64.96 | 67.36 | 575,742 | +0.93(+1.40%) |
Mar 07, 2011 | 64.92 | 66.98 | 64.67 | 66.42 | 1,001,192 | +1.49(+2.30%) |
Mar 04, 2011 | 64.15 | 65.22 | 63.43 | 64.93 | 619,318 | +0.60(+0.93%) |
Mar 03, 2011 | 63.86 | 64.63 | 63.38 | 64.33 | 751,957 | +0.99(+1.56%) |
Mar 02, 2011 | 62.99 | 64.81 | 62.57 | 63.34 | 1,020,627 | -0.10(-0.15%) |
Mar 01, 2011 | 64.92 | 65.38 | 62.53 | 63.44 | 1,176,401 | -0.30(-0.47%) |
Feb 28, 2011 | 64.11 | 65.25 | 62.50 | 63.74 | 1,069,603 | -0.46(-0.71%) |
Feb 25, 2011 | 65.87 | 66.86 | 64.03 | 64.20 | 795,373 | -0.82(-1.27%) |
Feb 24, 2011 | 66.36 | 66.36 | 63.86 | 65.02 | 1,231,200 | +0.05(+0.07%) |
Feb 23, 2011 | 66.67 | 66.72 | 63.42 | 64.97 | 1,204,873 | -1.74(-2.61%) |
Feb 22, 2011 | 69.61 | 69.62 | 66.43 | 66.72 | 657,955 | -3.83(-5.43%) |
Feb 18, 2011 | 71.85 | 72.18 | 70.15 | 70.54 | 404,433 | -1.14(-1.60%) |
Feb 17, 2011 | 70.25 | 72.81 | 69.86 | 71.69 | 343,706 | +1.09(+1.55%) |
Feb 16, 2011 | 70.05 | 70.75 | 69.64 | 70.59 | 195,368 | +0.75(+1.07%) |
Feb 15, 2011 | 70.11 | 70.67 | 68.83 | 69.85 | 266,004 | -0.63(-0.89%) |
Feb 14, 2011 | 70.12 | 71.48 | 69.62 | 70.48 | 274,029 | +0.60(+0.86%) |
Feb 11, 2011 | 68.07 | 70.54 | 68.07 | 69.87 | 422,662 | +1.64(+2.40%) |
Feb 10, 2011 | 66.06 | 68.41 | 65.53 | 68.24 | 378,700 | +1.59(+2.38%) |
Feb 09, 2011 | 66.47 | 67.60 | 66.34 | 66.65 | 244,261 | -0.31(-0.46%) |
Feb 08, 2011 | 67.65 | 67.65 | 66.42 | 66.96 | 276,176 | -0.83(-1.23%) |
Feb 07, 2011 | 67.30 | 68.07 | 66.95 | 67.79 | 314,917 | +0.43(+0.63%) |
Feb 04, 2011 | 66.72 | 67.49 | 65.50 | 67.36 | 246,014 | +0.85(+1.28%) |
Feb 03, 2011 | 67.38 | 67.71 | 66.07 | 66.51 | 211,256 | -1.01(-1.49%) |
Feb 02, 2011 | 66.46 | 68.35 | 66.01 | 67.52 | 371,152 | +0.89(+1.34%) |