Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 80.10 | 80.34 | 80.10 | 80.34 | 811,344 | +0.41(+0.51%) |
May 23, 2011 | 79.99 | 80.08 | 79.91 | 79.94 | 875,834 | +0.01(+0.01%) |
May 20, 2011 | 79.94 | 80.00 | 79.76 | 79.93 | 1,008,118 | -0.03(-0.04%) |
May 19, 2011 | 79.99 | 80.15 | 79.87 | 79.96 | 1,336,604 | -0.21(-0.26%) |
May 18, 2011 | 80.26 | 80.34 | 80.06 | 80.17 | 1,275,842 | -0.04(-0.05%) |
May 17, 2011 | 79.94 | 80.22 | 79.94 | 80.21 | 909,899 | +0.07(+0.08%) |
May 16, 2011 | 80.30 | 80.30 | 80.02 | 80.15 | 878,513 | +0.02(+0.03%) |
May 13, 2011 | 80.20 | 80.20 | 79.96 | 80.12 | 1,848,276 | -0.01(-0.02%) |
May 12, 2011 | 80.28 | 80.33 | 79.94 | 80.14 | 1,114,198 | -0.09(-0.12%) |
May 11, 2011 | 80.40 | 80.52 | 80.23 | 80.23 | 958,024 | -0.25(-0.32%) |
May 10, 2011 | 80.58 | 80.65 | 80.46 | 80.49 | 1,841,177 | -0.22(-0.27%) |
May 09, 2011 | 80.63 | 80.71 | 80.52 | 80.70 | 820,978 | +0.17(+0.21%) |
May 06, 2011 | 80.27 | 80.70 | 80.18 | 80.54 | 827,385 | +0.03(+0.04%) |
May 05, 2011 | 80.70 | 80.70 | 80.36 | 80.51 | 1,212,969 | -0.09(-0.12%) |
May 04, 2011 | 80.68 | 80.86 | 80.59 | 80.60 | 1,085,429 | +0.07(+0.09%) |
May 03, 2011 | 80.39 | 80.53 | 80.33 | 80.53 | 1,134,101 | +0.13(+0.16%) |
May 02, 2011 | 80.43 | 80.46 | 80.38 | 80.40 | 1,043,542 | +0.13(+0.17%) |
Apr 29, 2011 | 80.13 | 80.38 | 80.01 | 80.27 | 1,291,444 | +0.17(+0.21%) |
Apr 28, 2011 | 80.04 | 80.24 | 79.96 | 80.10 | 870,166 | +0.24(+0.30%) |
Apr 27, 2011 | 79.91 | 79.97 | 79.70 | 79.86 | 1,168,668 | -0.19(-0.24%) |
Apr 26, 2011 | 79.89 | 80.06 | 79.75 | 80.06 | 964,762 | +0.27(+0.34%) |
Apr 25, 2011 | 79.59 | 79.78 | 79.54 | 79.78 | 1,247,124 | +0.22(+0.27%) |
Apr 21, 2011 | 79.52 | 79.73 | 79.49 | 79.57 | 857,642 | -0.14(-0.18%) |
Apr 20, 2011 | 80.00 | 80.00 | 79.65 | 79.71 | 880,201 | -0.27(-0.34%) |
Apr 19, 2011 | 79.78 | 80.03 | 79.67 | 79.98 | 748,810 | +0.28(+0.35%) |
Apr 18, 2011 | 79.63 | 79.78 | 79.43 | 79.70 | 1,262,469 | +0.02(+0.03%) |
Apr 15, 2011 | 79.35 | 79.68 | 79.35 | 79.68 | 1,270,631 | +0.58(+0.73%) |
Apr 14, 2011 | 79.30 | 79.30 | 79.07 | 79.10 | 1,155,671 | -0.10(-0.13%) |
Apr 13, 2011 | 78.95 | 79.23 | 78.86 | 79.21 | 1,003,093 | +0.17(+0.22%) |
Apr 12, 2011 | 78.87 | 79.15 | 78.71 | 79.03 | 1,138,887 | +0.40(+0.50%) |
Apr 11, 2011 | 78.74 | 78.82 | 78.63 | 78.63 | 778,835 | -0.06(-0.07%) |
Apr 08, 2011 | 78.44 | 78.78 | 78.43 | 78.69 | 900,821 | +0.17(+0.21%) |
Apr 07, 2011 | 78.45 | 78.61 | 78.32 | 78.53 | 1,053,936 | +0.14(+0.18%) |
Apr 06, 2011 | 78.72 | 78.73 | 78.38 | 78.39 | 1,141,277 | -0.43(-0.54%) |
Apr 05, 2011 | 78.92 | 78.96 | 78.78 | 78.82 | 1,239,962 | -0.14(-0.18%) |
Apr 04, 2011 | 78.82 | 79.07 | 78.69 | 78.96 | 800,442 | +0.35(+0.45%) |
Apr 01, 2011 | 78.36 | 78.74 | 78.21 | 78.61 | 1,254,185 | +0.20(+0.26%) |
Mar 31, 2011 | 78.62 | 78.62 | 78.22 | 78.40 | 1,192,821 | +0.03(+0.04%) |
Mar 30, 2011 | 78.08 | 78.39 | 78.07 | 78.37 | 988,231 | +0.27(+0.35%) |
Mar 29, 2011 | 78.21 | 78.29 | 77.98 | 78.10 | 910,132 | -0.16(-0.20%) |
Mar 28, 2011 | 78.20 | 78.35 | 78.12 | 78.26 | 1,010,552 | +0.04(+0.06%) |
Mar 25, 2011 | 78.62 | 78.73 | 78.15 | 78.22 | 1,064,529 | -0.37(-0.47%) |
Mar 24, 2011 | 78.39 | 78.59 | 78.28 | 78.58 | 1,375,895 | +0.07(+0.09%) |
Mar 23, 2011 | 78.86 | 78.86 | 78.39 | 78.51 | 901,768 | -0.13(-0.16%) |
Mar 22, 2011 | 78.75 | 78.75 | 78.57 | 78.64 | 758,930 | -0.19(-0.25%) |
Mar 21, 2011 | 78.87 | 79.01 | 78.83 | 78.83 | 1,765,562 | -0.34(-0.43%) |
Mar 18, 2011 | 79.01 | 79.26 | 79.00 | 79.17 | 878,361 | -0.06(-0.07%) |
Mar 17, 2011 | 79.06 | 79.30 | 78.95 | 79.23 | 1,322,197 | +0.16(+0.20%) |
Mar 16, 2011 | 78.86 | 79.36 | 78.84 | 79.07 | 1,984,586 | +0.56(+0.71%) |
Mar 15, 2011 | 78.60 | 78.73 | 78.47 | 78.51 | 1,184,979 | -0.02(-0.03%) |
Mar 14, 2011 | 78.37 | 78.62 | 78.37 | 78.53 | 1,230,910 | +0.11(+0.15%) |
Mar 11, 2011 | 78.50 | 78.54 | 78.29 | 78.42 | 1,751,404 | -0.13(-0.16%) |
Mar 10, 2011 | 78.22 | 78.60 | 78.15 | 78.55 | 956,870 | +0.45(+0.57%) |
Mar 09, 2011 | 78.04 | 78.24 | 77.91 | 78.10 | 1,050,176 | +0.11(+0.14%) |
Mar 08, 2011 | 77.99 | 78.08 | 77.88 | 77.99 | 1,206,188 | +0.05(+0.06%) |
Mar 07, 2011 | 77.82 | 78.17 | 77.66 | 77.94 | 1,018,511 | -0.06(-0.08%) |
Mar 04, 2011 | 77.64 | 78.06 | 77.59 | 78.01 | 1,056,255 | +0.52(+0.67%) |
Mar 03, 2011 | 77.55 | 77.62 | 77.40 | 77.49 | 927,402 | -0.21(-0.27%) |
Mar 02, 2011 | 77.71 | 78.04 | 77.70 | 77.70 | 1,226,721 | -0.23(-0.29%) |