Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 73.13 | 74.63 | 72.99 | 73.88 | 633,682 | +1.49(+2.06%) |
May 23, 2011 | 72.34 | 73.69 | 71.55 | 72.39 | 661,189 | -0.79(-1.08%) |
May 20, 2011 | 72.20 | 74.07 | 70.66 | 73.18 | 887,614 | +0.93(+1.29%) |
May 19, 2011 | 70.57 | 72.43 | 70.47 | 72.25 | 928,873 | +1.68(+2.38%) |
May 18, 2011 | 72.39 | 73.27 | 70.29 | 70.57 | 1,284,005 | -1.54(-2.14%) |
May 17, 2011 | 69.35 | 72.15 | 68.89 | 72.11 | 1,211,816 | +1.87(+2.66%) |
May 16, 2011 | 70.24 | 72.34 | 69.77 | 70.24 | 907,391 | -0.28(-0.40%) |
May 13, 2011 | 71.55 | 72.43 | 69.59 | 70.52 | 1,014,108 | -0.70(-0.98%) |
May 12, 2011 | 71.45 | 72.39 | 70.47 | 71.22 | 1,289,946 | -1.31(-1.80%) |
May 11, 2011 | 74.35 | 74.44 | 72.20 | 72.53 | 1,411,542 | -1.91(-2.57%) |
May 10, 2011 | 76.63 | 76.63 | 73.46 | 74.44 | 1,110,114 | -1.96(-2.57%) |
May 09, 2011 | 75.28 | 76.47 | 74.30 | 76.40 | 696,784 | +1.91(+2.57%) |
May 06, 2011 | 75.89 | 77.15 | 74.16 | 74.49 | 967,581 | -0.70(-0.93%) |
May 05, 2011 | 75.93 | 78.03 | 74.02 | 75.19 | 1,191,139 | -2.61(-3.36%) |
May 04, 2011 | 78.50 | 78.50 | 75.84 | 77.80 | 1,590,130 | -0.51(-0.66%) |
May 03, 2011 | 84.10 | 84.29 | 78.27 | 78.31 | 2,036,228 | -6.49(-7.65%) |
May 02, 2011 | 85.17 | 85.27 | 84.05 | 84.80 | 1,003,596 | -2.15(-2.47%) |
Apr 29, 2011 | 83.26 | 87.18 | 82.84 | 86.95 | 1,120,234 | +3.41(+4.08%) |
Apr 28, 2011 | 84.33 | 85.57 | 83.33 | 83.54 | 651,694 | -0.84(-1.00%) |
Apr 27, 2011 | 82.28 | 84.61 | 81.02 | 84.38 | 715,024 | +2.43(+2.96%) |
Apr 26, 2011 | 82.42 | 82.56 | 80.74 | 81.95 | 685,093 | -0.42(-0.51%) |
Apr 25, 2011 | 83.77 | 84.01 | 82.14 | 82.37 | 676,655 | -1.91(-2.27%) |
Apr 21, 2011 | 84.94 | 85.08 | 83.63 | 84.29 | 511,138 | +0.09(+0.11%) |
Apr 20, 2011 | 84.99 | 85.59 | 84.05 | 84.19 | 757,203 | +0.33(+0.39%) |
Apr 19, 2011 | 82.89 | 83.87 | 82.19 | 83.87 | 519,704 | +0.98(+1.18%) |
Apr 18, 2011 | 83.49 | 84.47 | 81.21 | 82.89 | 747,327 | -1.40(-1.66%) |
Apr 15, 2011 | 83.49 | 84.47 | 82.65 | 84.29 | 731,835 | +0.84(+1.01%) |
Apr 14, 2011 | 82.00 | 83.91 | 81.58 | 83.45 | 975,820 | +1.03(+1.25%) |
Apr 13, 2011 | 82.00 | 83.12 | 81.21 | 82.42 | 990,671 | +1.40(+1.73%) |
Apr 12, 2011 | 81.58 | 82.33 | 79.81 | 81.02 | 871,677 | -1.07(-1.31%) |
Apr 11, 2011 | 83.91 | 84.89 | 81.30 | 82.09 | 1,279,133 | -2.15(-2.55%) |
Apr 08, 2011 | 81.44 | 84.38 | 81.44 | 84.24 | 1,335,589 | +3.92(+4.88%) |
Apr 07, 2011 | 81.11 | 81.30 | 80.04 | 80.32 | 816,255 | -0.79(-0.98%) |
Apr 06, 2011 | 79.67 | 81.35 | 79.39 | 81.11 | 1,303,783 | +2.05(+2.60%) |
Apr 05, 2011 | 74.58 | 79.11 | 74.44 | 79.06 | 1,071,540 | +4.20(+5.61%) |
Apr 04, 2011 | 74.72 | 75.84 | 74.63 | 74.86 | 482,644 | +0.70(+0.94%) |
Apr 01, 2011 | 75.56 | 75.79 | 73.88 | 74.16 | 701,657 | -1.73(-2.28%) |
Mar 31, 2011 | 76.17 | 76.73 | 75.56 | 75.89 | 492,117 | +0.09(+0.12%) |
Mar 30, 2011 | 74.72 | 75.84 | 74.07 | 75.79 | 572,299 | +2.10(+2.85%) |
Mar 29, 2011 | 74.02 | 75.00 | 73.46 | 73.69 | 565,101 | -0.33(-0.44%) |
Mar 28, 2011 | 75.05 | 75.56 | 73.65 | 74.02 | 651,289 | -1.91(-2.52%) |
Mar 25, 2011 | 75.42 | 76.77 | 75.05 | 75.93 | 672,138 | +0.65(+0.87%) |
Mar 24, 2011 | 77.10 | 77.29 | 75.00 | 75.28 | 810,475 | -1.63(-2.12%) |
Mar 23, 2011 | 74.77 | 77.24 | 74.21 | 76.91 | 855,897 | +1.91(+2.55%) |
Mar 22, 2011 | 75.84 | 76.03 | 74.49 | 75.00 | 749,438 | -1.07(-1.41%) |
Mar 21, 2011 | 75.75 | 76.21 | 75.05 | 76.07 | 920,679 | +2.05(+2.77%) |
Mar 18, 2011 | 74.21 | 75.14 | 72.67 | 74.02 | 1,512,069 | +0.84(+1.15%) |
Mar 17, 2011 | 71.87 | 73.79 | 71.03 | 73.18 | 1,064,576 | +1.87(+2.62%) |
Mar 16, 2011 | 70.71 | 72.01 | 69.45 | 71.31 | 1,324,128 | +0.47(+0.66%) |
Mar 15, 2011 | 69.63 | 71.08 | 69.63 | 70.85 | 1,157,927 | -0.65(-0.91%) |
Mar 14, 2011 | 71.55 | 72.11 | 70.01 | 71.50 | 599,015 | -0.70(-0.97%) |
Mar 11, 2011 | 69.35 | 72.43 | 69.35 | 72.20 | 618,975 | +1.17(+1.64%) |
Mar 10, 2011 | 72.29 | 72.62 | 69.91 | 71.03 | 994,430 | -2.66(-3.61%) |
Mar 09, 2011 | 74.95 | 75.84 | 73.09 | 73.69 | 902,227 | -1.49(-1.99%) |
Mar 08, 2011 | 75.75 | 75.75 | 73.97 | 75.19 | 668,739 | -0.70(-0.92%) |
Mar 07, 2011 | 78.36 | 78.41 | 74.91 | 75.89 | 923,052 | -1.54(-1.99%) |
Mar 04, 2011 | 77.33 | 78.59 | 77.15 | 77.43 | 521,722 | -0.05(-0.06%) |
Mar 03, 2011 | 78.83 | 78.83 | 76.73 | 77.47 | 653,541 | -2.10(-2.64%) |
Mar 02, 2011 | 80.46 | 80.60 | 79.01 | 79.57 | 535,875 | -0.84(-1.04%) |