Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 82.44 | 82.50 | 81.70 | 82.01 | 831,183 | -0.36(-0.43%) |
May 23, 2011 | 83.17 | 83.17 | 81.58 | 82.37 | 1,356,261 | -1.32(-1.58%) |
May 20, 2011 | 83.67 | 83.93 | 83.44 | 83.69 | 1,348,175 | -0.10(-0.12%) |
May 19, 2011 | 83.23 | 83.88 | 83.02 | 83.79 | 1,106,573 | +0.57(+0.69%) |
May 18, 2011 | 83.19 | 83.45 | 82.72 | 83.22 | 1,092,647 | +0.03(+0.03%) |
May 17, 2011 | 82.52 | 83.98 | 82.47 | 83.19 | 1,657,818 | +0.50(+0.60%) |
May 16, 2011 | 82.53 | 82.97 | 82.32 | 82.69 | 523,314 | -0.27(-0.33%) |
May 13, 2011 | 83.10 | 83.19 | 82.22 | 82.97 | 958,963 | -0.22(-0.27%) |
May 12, 2011 | 81.93 | 83.19 | 81.50 | 83.19 | 866,011 | +1.26(+1.53%) |
May 11, 2011 | 82.27 | 82.43 | 81.80 | 81.94 | 735,053 | -0.34(-0.41%) |
May 10, 2011 | 82.05 | 82.42 | 81.81 | 82.28 | 515,395 | +0.35(+0.43%) |
May 09, 2011 | 81.01 | 82.04 | 80.09 | 81.93 | 667,014 | +0.74(+0.91%) |
May 06, 2011 | 80.70 | 81.60 | 80.66 | 81.19 | 806,424 | +1.02(+1.27%) |
May 05, 2011 | 79.38 | 80.68 | 79.13 | 80.17 | 864,927 | +0.42(+0.52%) |
May 04, 2011 | 80.05 | 80.51 | 79.54 | 79.76 | 712,851 | -0.32(-0.39%) |
May 03, 2011 | 81.60 | 81.65 | 79.97 | 80.07 | 1,025,039 | -1.66(-2.04%) |
May 02, 2011 | 81.77 | 81.85 | 81.70 | 81.74 | 894,933 | +1.48(+1.85%) |
Apr 29, 2011 | 79.80 | 80.31 | 79.57 | 80.26 | 940,121 | +0.57(+0.72%) |
Apr 28, 2011 | 79.52 | 79.86 | 78.98 | 79.68 | 768,333 | +0.02(+0.02%) |
Apr 27, 2011 | 79.13 | 79.89 | 79.13 | 79.67 | 1,586,248 | +0.52(+0.65%) |
Apr 26, 2011 | 79.11 | 79.60 | 78.93 | 79.15 | 1,135,599 | -0.20(-0.25%) |
Apr 25, 2011 | 79.71 | 79.74 | 78.96 | 79.35 | 1,044,594 | -1.00(-1.24%) |
Apr 21, 2011 | 80.67 | 81.96 | 79.80 | 80.35 | 1,472,611 | -0.17(-0.22%) |
Apr 20, 2011 | 80.66 | 80.91 | 79.97 | 80.52 | 1,821,802 | +0.43(+0.54%) |
Apr 19, 2011 | 78.91 | 80.14 | 78.84 | 80.09 | 1,168,785 | +1.34(+1.70%) |
Apr 18, 2011 | 79.05 | 79.10 | 78.13 | 78.75 | 828,917 | -0.94(-1.18%) |
Apr 15, 2011 | 79.46 | 80.34 | 79.24 | 79.69 | 1,377,569 | +0.61(+0.77%) |
Apr 14, 2011 | 78.09 | 79.08 | 77.79 | 79.08 | 1,121,843 | +0.63(+0.81%) |
Apr 13, 2011 | 78.06 | 78.71 | 77.50 | 78.45 | 1,057,728 | +0.52(+0.66%) |
Apr 12, 2011 | 77.49 | 78.40 | 77.49 | 77.94 | 654,985 | +0.23(+0.30%) |
Apr 11, 2011 | 77.11 | 78.07 | 77.11 | 77.70 | 721,529 | +0.48(+0.62%) |
Apr 08, 2011 | 78.18 | 78.36 | 76.84 | 77.22 | 686,327 | -0.91(-1.16%) |
Apr 07, 2011 | 78.19 | 78.66 | 77.73 | 78.13 | 488,166 | -0.05(-0.06%) |
Apr 06, 2011 | 78.29 | 78.71 | 78.02 | 78.18 | 566,456 | +0.27(+0.34%) |
Apr 05, 2011 | 77.68 | 78.37 | 77.49 | 77.91 | 494,289 | +0.07(+0.10%) |
Apr 04, 2011 | 77.25 | 78.00 | 77.16 | 77.84 | 837,690 | +0.58(+0.75%) |
Apr 01, 2011 | 77.06 | 77.51 | 76.61 | 77.25 | 796,821 | +0.61(+0.79%) |
Mar 31, 2011 | 76.06 | 76.66 | 75.64 | 76.65 | 578,105 | +0.47(+0.61%) |
Mar 30, 2011 | 76.18 | 76.18 | 76.18 | 76.18 | 729,186 | +0.68(+0.90%) |
Mar 29, 2011 | 74.54 | 75.77 | 74.52 | 75.50 | 1,091,623 | +0.96(+1.29%) |
Mar 28, 2011 | 74.10 | 74.95 | 74.09 | 74.53 | 906,635 | +0.62(+0.83%) |
Mar 25, 2011 | 73.69 | 74.08 | 73.53 | 73.92 | 774,090 | +0.39(+0.53%) |
Mar 24, 2011 | 72.71 | 73.62 | 72.56 | 73.53 | 532,677 | +1.06(+1.47%) |
Mar 23, 2011 | 72.53 | 72.85 | 71.97 | 72.46 | 838,858 | -0.23(-0.32%) |
Mar 22, 2011 | 72.17 | 73.04 | 72.13 | 72.69 | 764,409 | +0.53(+0.74%) |
Mar 21, 2011 | 72.10 | 72.25 | 71.70 | 72.16 | 1,195,691 | -0.22(-0.30%) |
Mar 18, 2011 | 73.46 | 73.46 | 71.97 | 72.38 | 1,463,272 | -0.26(-0.36%) |
Mar 17, 2011 | 73.19 | 73.29 | 72.51 | 72.64 | 1,092,338 | +0.07(+0.10%) |
Mar 16, 2011 | 73.34 | 73.49 | 71.72 | 72.57 | 1,134,687 | -0.99(-1.34%) |
Mar 15, 2011 | 73.43 | 74.10 | 73.34 | 73.55 | 1,065,471 | -1.03(-1.38%) |
Mar 14, 2011 | 74.69 | 75.07 | 73.96 | 74.58 | 512,287 | -0.34(-0.46%) |
Mar 11, 2011 | 74.80 | 75.32 | 74.43 | 74.92 | 576,828 | +0.08(+0.11%) |
Mar 10, 2011 | 76.08 | 76.24 | 74.27 | 74.84 | 1,072,580 | -1.59(-2.08%) |
Mar 09, 2011 | 76.43 | 76.87 | 76.28 | 76.43 | 503,147 | -0.25(-0.33%) |
Mar 08, 2011 | 75.94 | 76.94 | 75.76 | 76.68 | 564,403 | +0.87(+1.14%) |
Mar 07, 2011 | 76.85 | 76.95 | 75.29 | 75.81 | 708,392 | -1.04(-1.35%) |
Mar 04, 2011 | 75.75 | 76.95 | 75.67 | 76.85 | 1,301,885 | +0.92(+1.22%) |
Mar 03, 2011 | 74.71 | 75.95 | 74.36 | 75.93 | 990,439 | +1.57(+2.11%) |
Mar 02, 2011 | 74.18 | 74.61 | 73.43 | 74.36 | 650,349 | +0.32(+0.44%) |