Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 84.98 | 85.58 | 84.25 | 84.48 | 326,094 | +0.10(+0.11%) |
May 23, 2011 | 83.95 | 84.56 | 83.60 | 84.38 | 446,357 | -0.91(-1.06%) |
May 20, 2011 | 85.76 | 86.03 | 84.73 | 85.29 | 445,374 | +0.24(+0.28%) |
May 19, 2011 | 85.87 | 86.18 | 84.76 | 85.05 | 445,553 | -0.66(-0.77%) |
May 18, 2011 | 84.39 | 85.99 | 84.26 | 85.71 | 486,644 | +1.44(+1.71%) |
May 17, 2011 | 83.42 | 84.58 | 83.38 | 84.26 | 435,331 | +0.26(+0.30%) |
May 16, 2011 | 83.77 | 85.52 | 83.73 | 84.01 | 427,011 | -0.47(-0.55%) |
May 13, 2011 | 85.62 | 85.79 | 83.67 | 84.47 | 557,832 | -0.87(-1.02%) |
May 12, 2011 | 84.84 | 86.12 | 84.24 | 85.34 | 485,212 | +0.44(+0.52%) |
May 11, 2011 | 86.28 | 86.34 | 84.24 | 84.91 | 764,626 | -1.43(-1.66%) |
May 10, 2011 | 85.32 | 86.50 | 85.02 | 86.34 | 401,337 | +1.17(+1.37%) |
May 09, 2011 | 84.83 | 85.51 | 84.37 | 85.17 | 441,020 | +0.87(+1.03%) |
May 06, 2011 | 85.08 | 86.36 | 83.68 | 84.30 | 725,025 | +0.94(+1.13%) |
May 05, 2011 | 84.36 | 85.21 | 82.71 | 83.36 | 1,303,737 | -3.32(-3.83%) |
May 04, 2011 | 86.99 | 87.37 | 85.97 | 86.67 | 606,136 | -1.49(-1.69%) |
May 03, 2011 | 88.98 | 88.98 | 87.53 | 88.16 | 811,137 | -2.24(-2.47%) |
May 02, 2011 | 90.53 | 90.53 | 90.19 | 90.40 | 349,050 | -0.58(-0.64%) |
Apr 29, 2011 | 90.18 | 91.06 | 90.02 | 90.98 | 354,704 | -0.14(-0.15%) |
Apr 28, 2011 | 90.54 | 91.18 | 89.99 | 91.12 | 594,666 | -1.91(-2.06%) |
Apr 27, 2011 | 93.10 | 93.76 | 91.49 | 93.03 | 412,197 | -1.03(-1.10%) |
Apr 26, 2011 | 94.10 | 94.61 | 93.51 | 94.06 | 602,819 | -0.55(-0.58%) |
Apr 25, 2011 | 94.87 | 95.04 | 94.04 | 94.61 | 249,177 | -0.37(-0.39%) |
Apr 21, 2011 | 95.30 | 95.30 | 94.47 | 94.99 | 282,453 | +0.30(+0.32%) |
Apr 20, 2011 | 94.12 | 94.69 | 93.75 | 94.69 | 355,737 | +2.42(+2.63%) |
Apr 19, 2011 | 91.74 | 92.37 | 91.41 | 92.26 | 328,904 | -0.11(-0.12%) |
Apr 18, 2011 | 92.53 | 93.07 | 90.81 | 92.37 | 969,547 | -2.73(-2.87%) |
Apr 15, 2011 | 95.51 | 95.51 | 94.61 | 95.10 | 484,109 | +0.51(+0.54%) |
Apr 14, 2011 | 93.87 | 94.79 | 93.59 | 94.59 | 536,484 | +0.43(+0.46%) |
Apr 13, 2011 | 94.79 | 95.27 | 93.22 | 94.16 | 663,009 | +1.27(+1.37%) |
Apr 12, 2011 | 94.21 | 94.65 | 92.50 | 92.89 | 1,164,978 | -4.87(-4.99%) |
Apr 11, 2011 | 98.78 | 99.26 | 97.64 | 97.77 | 529,338 | +1.06(+1.10%) |
Apr 08, 2011 | 96.91 | 97.38 | 96.06 | 96.71 | 348,736 | -0.23(-0.24%) |
Apr 07, 2011 | 97.97 | 97.98 | 96.46 | 96.94 | 795,990 | -0.73(-0.75%) |
Apr 06, 2011 | 98.41 | 98.70 | 97.54 | 97.67 | 484,266 | +0.99(+1.02%) |
Apr 05, 2011 | 96.99 | 97.49 | 96.59 | 96.68 | 336,524 | -0.73(-0.75%) |
Apr 04, 2011 | 96.72 | 97.53 | 96.58 | 97.41 | 268,656 | +1.00(+1.04%) |
Apr 01, 2011 | 96.57 | 97.42 | 95.88 | 96.41 | 534,544 | +1.26(+1.33%) |
Mar 31, 2011 | 94.64 | 95.56 | 94.44 | 95.15 | 451,537 | +1.16(+1.23%) |
Mar 30, 2011 | 93.99 | 93.99 | 93.99 | 93.99 | 694,896 | +2.59(+2.84%) |
Mar 29, 2011 | 90.02 | 91.51 | 89.95 | 91.40 | 366,725 | +2.22(+2.49%) |
Mar 28, 2011 | 89.87 | 89.87 | 89.14 | 89.18 | 227,559 | -0.70(-0.78%) |
Mar 25, 2011 | 90.34 | 90.60 | 89.87 | 89.88 | 249,900 | -0.17(-0.19%) |
Mar 24, 2011 | 89.82 | 90.14 | 89.17 | 90.05 | 366,592 | +0.91(+1.02%) |
Mar 23, 2011 | 88.64 | 89.56 | 88.22 | 89.14 | 497,971 | +2.08(+2.39%) |
Mar 22, 2011 | 87.34 | 87.47 | 86.71 | 87.06 | 400,333 | +0.43(+0.50%) |
Mar 21, 2011 | 85.99 | 86.63 | 85.86 | 86.63 | 499,224 | +3.12(+3.73%) |
Mar 18, 2011 | 83.45 | 84.13 | 83.24 | 83.51 | 474,849 | -1.26(-1.49%) |
Mar 17, 2011 | 84.62 | 85.54 | 83.90 | 84.77 | 470,600 | +1.47(+1.76%) |
Mar 16, 2011 | 84.44 | 85.53 | 82.70 | 83.31 | 469,790 | -1.65(-1.94%) |
Mar 15, 2011 | 84.91 | 85.76 | 84.85 | 84.96 | 504,954 | -1.49(-1.72%) |
Mar 14, 2011 | 86.32 | 86.79 | 85.71 | 86.44 | 226,160 | -0.68(-0.78%) |
Mar 11, 2011 | 86.24 | 87.36 | 86.24 | 87.12 | 261,403 | +0.46(+0.53%) |
Mar 10, 2011 | 86.93 | 87.67 | 86.25 | 86.67 | 392,917 | -0.99(-1.13%) |
Mar 09, 2011 | 87.93 | 88.41 | 87.39 | 87.66 | 222,455 | -1.14(-1.29%) |
Mar 08, 2011 | 88.32 | 89.36 | 87.91 | 88.80 | 878,315 | +2.41(+2.79%) |
Mar 07, 2011 | 87.76 | 88.43 | 86.15 | 86.39 | 377,533 | -0.64(-0.73%) |
Mar 04, 2011 | 87.76 | 87.86 | 86.22 | 87.02 | 299,033 | -0.78(-0.89%) |
Mar 03, 2011 | 86.93 | 88.04 | 86.84 | 87.81 | 396,874 | +1.51(+1.75%) |
Mar 02, 2011 | 85.49 | 86.92 | 85.49 | 86.30 | 498,758 | +1.79(+2.12%) |