Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 81.01 | 81.01 | 80.21 | 80.80 | 18,887 | +0.16(+0.20%) |
May 23, 2011 | 79.85 | 80.80 | 79.80 | 80.64 | 5,761 | -1.43(-1.74%) |
May 20, 2011 | 83.30 | 83.30 | 82.07 | 82.07 | 2,585 | -1.13(-1.36%) |
May 19, 2011 | 82.84 | 83.49 | 82.60 | 83.20 | 4,274 | +1.03(+1.25%) |
May 18, 2011 | 81.77 | 82.65 | 81.77 | 82.17 | 16,238 | +0.97(+1.19%) |
May 17, 2011 | 80.92 | 81.20 | 80.20 | 81.20 | 8,274 | -0.35(-0.43%) |
May 16, 2011 | 81.74 | 82.12 | 81.55 | 81.55 | 4,628 | +0.10(+0.12%) |
May 13, 2011 | 82.00 | 82.52 | 80.65 | 81.45 | 5,856 | -0.03(-0.04%) |
May 12, 2011 | 80.77 | 81.56 | 80.61 | 81.48 | 3,373 | +0.77(+0.95%) |
May 11, 2011 | 81.47 | 81.47 | 80.19 | 80.71 | 5,181 | -1.20(-1.47%) |
May 10, 2011 | 81.55 | 82.25 | 81.50 | 81.91 | 3,418 | +0.91(+1.12%) |
May 09, 2011 | 80.70 | 81.25 | 80.51 | 81.00 | 4,622 | +0.74(+0.92%) |
May 06, 2011 | 81.82 | 81.82 | 80.26 | 80.26 | 7,077 | -0.98(-1.21%) |
May 05, 2011 | 81.68 | 83.12 | 81.01 | 81.24 | 5,694 | -1.88(-2.26%) |
May 04, 2011 | 84.78 | 84.78 | 82.90 | 83.12 | 21,542 | +1.02(+1.24%) |
May 03, 2011 | 82.15 | 82.31 | 81.70 | 82.10 | 9,470 | -0.50(-0.61%) |
May 02, 2011 | 82.60 | 82.60 | 82.60 | 82.60 | 11,809 | +0.92(+1.13%) |
Apr 29, 2011 | 82.78 | 82.78 | 80.95 | 81.68 | 8,208 | -1.15(-1.39%) |
Apr 28, 2011 | 82.97 | 83.05 | 82.22 | 82.83 | 10,685 | -1.88(-2.22%) |
Apr 27, 2011 | 84.00 | 84.71 | 82.95 | 84.71 | 9,794 | +2.56(+3.12%) |
Apr 26, 2011 | 82.00 | 82.80 | 82.00 | 82.15 | 4,407 | +0.90(+1.11%) |
Apr 25, 2011 | 81.27 | 81.60 | 81.05 | 81.25 | 2,981 | -0.02(-0.02%) |
Apr 21, 2011 | 81.54 | 81.62 | 81.04 | 81.27 | 14,597 | +0.47(+0.58%) |
Apr 20, 2011 | 80.60 | 80.89 | 80.25 | 80.80 | 9,025 | +2.43(+3.10%) |
Apr 19, 2011 | 77.85 | 78.60 | 77.85 | 78.37 | 13,046 | +0.61(+0.78%) |
Apr 18, 2011 | 77.65 | 77.76 | 77.14 | 77.76 | 4,975 | -1.37(-1.73%) |
Apr 15, 2011 | 79.11 | 79.32 | 79.00 | 79.13 | 9,630 | +0.28(+0.36%) |
Apr 14, 2011 | 78.22 | 78.95 | 77.58 | 78.85 | 7,391 | +0.85(+1.09%) |
Apr 13, 2011 | 78.23 | 78.23 | 77.69 | 78.00 | 6,242 | +0.93(+1.21%) |
Apr 12, 2011 | 77.10 | 77.59 | 76.90 | 77.07 | 7,357 | -1.88(-2.38%) |
Apr 11, 2011 | 78.83 | 79.10 | 78.56 | 78.95 | 2,060 | -0.47(-0.59%) |
Apr 08, 2011 | 79.03 | 79.43 | 78.94 | 79.42 | 6,470 | +1.07(+1.37%) |
Apr 07, 2011 | 78.20 | 78.40 | 77.89 | 78.35 | 5,149 | -0.12(-0.15%) |
Apr 06, 2011 | 77.68 | 78.80 | 77.68 | 78.47 | 6,250 | -0.58(-0.73%) |
Apr 05, 2011 | 77.97 | 79.15 | 77.97 | 79.05 | 6,038 | +0.63(+0.80%) |
Apr 04, 2011 | 78.16 | 78.51 | 78.16 | 78.42 | 3,631 | +0.30(+0.38%) |
Apr 01, 2011 | 77.39 | 78.23 | 77.39 | 78.12 | 5,129 | +0.88(+1.14%) |
Mar 31, 2011 | 77.38 | 77.40 | 77.00 | 77.24 | 3,554 | +0.04(+0.05%) |
Mar 30, 2011 | 77.20 | 77.20 | 77.20 | 77.20 | 3,025 | +0.49(+0.64%) |
Mar 29, 2011 | 76.20 | 76.71 | 76.15 | 76.71 | 4,325 | +0.56(+0.74%) |
Mar 28, 2011 | 76.25 | 76.40 | 76.08 | 76.15 | 16,980 | -0.35(-0.46%) |
Mar 25, 2011 | 76.42 | 77.13 | 76.25 | 76.50 | 8,212 | -0.33(-0.43%) |
Mar 24, 2011 | 75.78 | 77.18 | 75.78 | 76.83 | 4,784 | +0.88(+1.16%) |
Mar 23, 2011 | 74.78 | 76.25 | 74.78 | 75.95 | 4,029 | +0.79(+1.05%) |
Mar 22, 2011 | 75.93 | 75.93 | 75.11 | 75.16 | 3,617 | -1.71(-2.22%) |
Mar 21, 2011 | 76.53 | 76.87 | 76.49 | 76.87 | 7,220 | +2.89(+3.91%) |
Mar 18, 2011 | 73.85 | 74.47 | 73.72 | 73.98 | 5,775 | +2.32(+3.24%) |
Mar 17, 2011 | 72.24 | 72.44 | 71.47 | 71.66 | 12,510 | -0.36(-0.50%) |
Mar 16, 2011 | 72.85 | 73.10 | 71.90 | 72.02 | 7,991 | -2.46(-3.30%) |
Mar 15, 2011 | 73.36 | 74.48 | 73.36 | 74.48 | 4,253 | -2.00(-2.62%) |
Mar 14, 2011 | 76.02 | 76.48 | 76.02 | 76.48 | 2,136 | -0.42(-0.55%) |
Mar 11, 2011 | 76.25 | 76.90 | 76.05 | 76.90 | 6,666 | -0.20(-0.26%) |
Mar 10, 2011 | 77.03 | 77.43 | 76.90 | 77.10 | 8,558 | -1.02(-1.31%) |
Mar 09, 2011 | 77.80 | 78.19 | 77.45 | 78.12 | 8,831 | -0.16(-0.20%) |
Mar 08, 2011 | 78.02 | 78.43 | 78.02 | 78.28 | 6,034 | +0.08(+0.10%) |
Mar 07, 2011 | 78.29 | 78.29 | 77.68 | 78.20 | 4,031 | -0.18(-0.23%) |
Mar 04, 2011 | 78.29 | 78.56 | 77.97 | 78.38 | 4,122 | -0.29(-0.37%) |
Mar 03, 2011 | 78.20 | 78.71 | 78.00 | 78.67 | 8,628 | +1.31(+1.69%) |
Mar 02, 2011 | 77.60 | 77.76 | 77.35 | 77.36 | 8,784 | +0.56(+0.73%) |