Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 79.05 | 79.57 | 77.71 | 78.28 | 1,439,807 | -0.43(-0.55%) |
May 23, 2011 | 79.56 | 79.72 | 77.91 | 78.71 | 1,961,299 | -2.09(-2.59%) |
May 20, 2011 | 80.55 | 81.60 | 79.99 | 80.80 | 2,176,648 | +1.19(+1.49%) |
May 19, 2011 | 79.80 | 80.26 | 78.66 | 79.61 | 1,422,949 | +0.22(+0.28%) |
May 18, 2011 | 77.85 | 79.54 | 77.33 | 79.39 | 1,570,297 | +1.20(+1.53%) |
May 17, 2011 | 77.53 | 78.27 | 76.68 | 78.19 | 1,834,814 | +0.40(+0.52%) |
May 16, 2011 | 80.13 | 80.20 | 77.22 | 77.79 | 1,839,052 | -2.48(-3.09%) |
May 13, 2011 | 80.66 | 81.73 | 80.01 | 80.27 | 1,250,160 | -0.24(-0.30%) |
May 12, 2011 | 78.78 | 81.35 | 77.70 | 80.51 | 2,224,704 | +1.57(+1.99%) |
May 11, 2011 | 80.32 | 82.30 | 78.53 | 78.94 | 2,145,755 | -1.49(-1.85%) |
May 10, 2011 | 78.61 | 80.76 | 78.04 | 80.42 | 1,669,401 | +2.16(+2.76%) |
May 09, 2011 | 78.44 | 78.93 | 77.27 | 78.27 | 1,165,039 | -0.11(-0.15%) |
May 06, 2011 | 79.09 | 79.67 | 77.66 | 78.38 | 2,027,036 | +0.63(+0.81%) |
May 05, 2011 | 76.76 | 79.42 | 76.24 | 77.75 | 2,255,396 | +0.49(+0.63%) |
May 04, 2011 | 77.57 | 78.09 | 75.51 | 77.26 | 2,546,982 | -0.79(-1.01%) |
May 03, 2011 | 78.74 | 79.60 | 76.78 | 78.05 | 1,992,751 | -1.10(-1.39%) |
May 02, 2011 | 79.20 | 81.29 | 79.01 | 79.15 | 2,557,363 | -1.71(-2.11%) |
Apr 29, 2011 | 81.47 | 81.59 | 80.56 | 80.86 | 4,707,046 | -0.99(-1.21%) |
Apr 28, 2011 | 79.04 | 83.36 | 78.46 | 81.84 | 7,040,875 | +7.23(+9.69%) |
Apr 27, 2011 | 74.35 | 74.62 | 73.20 | 74.62 | 2,748,460 | +0.61(+0.83%) |
Apr 26, 2011 | 74.81 | 74.95 | 73.05 | 74.00 | 2,506,524 | -0.65(-0.87%) |
Apr 25, 2011 | 74.59 | 74.66 | 73.33 | 74.65 | 1,328,513 | +1.44(+1.96%) |
Apr 21, 2011 | 72.87 | 73.88 | 72.69 | 73.22 | 1,298,909 | +0.47(+0.65%) |
Apr 20, 2011 | 70.99 | 73.36 | 70.99 | 72.75 | 2,940,532 | +3.15(+4.53%) |
Apr 19, 2011 | 69.92 | 69.97 | 68.61 | 69.59 | 1,748,776 | -0.14(-0.20%) |
Apr 18, 2011 | 70.30 | 70.51 | 68.48 | 69.73 | 1,885,856 | -1.65(-2.32%) |
Apr 15, 2011 | 71.33 | 71.40 | 69.92 | 71.38 | 1,933,708 | +0.37(+0.53%) |
Apr 14, 2011 | 71.00 | 72.19 | 70.67 | 71.01 | 2,128,835 | -0.71(-0.99%) |
Apr 13, 2011 | 71.18 | 72.30 | 70.73 | 71.72 | 2,129,676 | +1.11(+1.58%) |
Apr 12, 2011 | 71.42 | 71.87 | 70.36 | 70.61 | 2,252,094 | -1.16(-1.62%) |
Apr 11, 2011 | 70.52 | 72.37 | 70.49 | 71.77 | 2,663,251 | +1.38(+1.96%) |
Apr 08, 2011 | 71.31 | 71.36 | 69.74 | 70.39 | 1,658,622 | -0.66(-0.93%) |
Apr 07, 2011 | 70.18 | 71.23 | 69.74 | 71.05 | 1,760,386 | +0.89(+1.27%) |
Apr 06, 2011 | 72.90 | 73.08 | 69.05 | 70.16 | 2,735,552 | -2.37(-3.27%) |
Apr 05, 2011 | 72.59 | 73.66 | 72.05 | 72.53 | 2,391,800 | +0.23(+0.32%) |
Apr 04, 2011 | 72.73 | 73.44 | 71.74 | 72.30 | 1,822,536 | +0.14(+0.20%) |
Apr 01, 2011 | 71.02 | 72.72 | 70.64 | 72.15 | 3,367,848 | +1.73(+2.45%) |
Mar 31, 2011 | 69.53 | 70.67 | 68.98 | 70.43 | 1,985,392 | +1.17(+1.69%) |
Mar 30, 2011 | 69.26 | 70.07 | 67.71 | 69.26 | 2,639,623 | +2.11(+3.14%) |
Mar 29, 2011 | 66.72 | 67.62 | 65.80 | 67.15 | 1,679,575 | +0.41(+0.62%) |
Mar 28, 2011 | 67.54 | 67.54 | 66.65 | 66.73 | 1,310,971 | -0.51(-0.76%) |
Mar 25, 2011 | 67.95 | 68.30 | 66.94 | 67.24 | 1,674,354 | -0.19(-0.28%) |
Mar 24, 2011 | 65.77 | 67.70 | 65.76 | 67.43 | 2,747,143 | +2.32(+3.56%) |
Mar 23, 2011 | 63.91 | 65.38 | 63.12 | 65.11 | 1,872,519 | +1.04(+1.62%) |
Mar 22, 2011 | 65.48 | 65.52 | 63.83 | 64.08 | 1,936,364 | -1.43(-2.18%) |
Mar 21, 2011 | 65.66 | 65.96 | 64.24 | 65.51 | 1,423,550 | +1.62(+2.54%) |
Mar 18, 2011 | 65.56 | 66.50 | 63.75 | 63.89 | 3,177,782 | -1.07(-1.65%) |
Mar 17, 2011 | 66.03 | 66.07 | 64.40 | 64.96 | 2,829,812 | +0.02(+0.03%) |
Mar 16, 2011 | 65.84 | 67.23 | 64.44 | 64.94 | 3,835,811 | -1.53(-2.31%) |
Mar 15, 2011 | 65.64 | 67.11 | 65.37 | 66.48 | 2,642,472 | -1.65(-2.42%) |
Mar 14, 2011 | 68.12 | 68.88 | 67.16 | 68.12 | 1,582,033 | -0.65(-0.95%) |
Mar 11, 2011 | 67.20 | 69.03 | 67.11 | 68.78 | 1,473,610 | +1.28(+1.90%) |
Mar 10, 2011 | 68.84 | 68.84 | 66.73 | 67.49 | 2,502,234 | -2.30(-3.30%) |
Mar 09, 2011 | 69.05 | 70.93 | 68.07 | 69.79 | 2,761,009 | +0.30(+0.43%) |
Mar 08, 2011 | 68.46 | 70.17 | 68.02 | 69.50 | 2,418,238 | +1.24(+1.81%) |
Mar 07, 2011 | 68.92 | 69.59 | 67.47 | 68.26 | 2,462,931 | -0.65(-0.95%) |
Mar 04, 2011 | 67.52 | 69.03 | 67.31 | 68.91 | 2,278,946 | +1.32(+1.96%) |
Mar 03, 2011 | 67.57 | 68.36 | 67.13 | 67.59 | 1,985,367 | +0.58(+0.86%) |
Mar 02, 2011 | 65.66 | 67.55 | 65.58 | 67.01 | 1,873,729 | +1.25(+1.90%) |