Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.09 | 83.57 | 82.12 | 82.84 | 1,037,261 | +0.21(+0.26%) |
May 23, 2011 | 83.87 | 83.99 | 82.21 | 82.63 | 1,826,909 | -2.53(-2.97%) |
May 20, 2011 | 84.34 | 85.39 | 84.14 | 85.16 | 994,566 | +0.61(+0.72%) |
May 19, 2011 | 84.22 | 84.70 | 83.85 | 84.55 | 895,221 | +0.40(+0.48%) |
May 18, 2011 | 84.25 | 84.47 | 83.67 | 84.15 | 602,270 | +0.24(+0.29%) |
May 17, 2011 | 84.88 | 85.00 | 83.28 | 83.91 | 821,663 | -1.39(-1.63%) |
May 16, 2011 | 85.78 | 86.07 | 84.87 | 85.30 | 1,079,708 | -0.13(-0.15%) |
May 13, 2011 | 87.48 | 87.55 | 85.39 | 85.43 | 950,572 | -2.03(-2.32%) |
May 12, 2011 | 86.22 | 88.18 | 86.13 | 87.46 | 887,000 | +0.92(+1.06%) |
May 11, 2011 | 85.16 | 86.73 | 85.16 | 86.54 | 847,231 | +1.18(+1.38%) |
May 10, 2011 | 84.70 | 85.59 | 84.53 | 85.35 | 697,386 | +0.78(+0.92%) |
May 09, 2011 | 84.72 | 85.02 | 83.66 | 84.57 | 578,934 | +0.07(+0.08%) |
May 06, 2011 | 84.37 | 84.88 | 83.32 | 84.51 | 1,325,402 | -1.27(-1.48%) |
May 05, 2011 | 86.10 | 87.48 | 85.53 | 85.77 | 1,682,044 | -0.69(-0.80%) |
May 04, 2011 | 87.07 | 87.48 | 86.10 | 86.46 | 1,725,752 | -0.57(-0.65%) |
May 03, 2011 | 89.41 | 89.62 | 86.47 | 87.03 | 1,364,276 | -2.41(-2.70%) |
May 02, 2011 | 89.51 | 89.61 | 89.42 | 89.44 | 1,475,432 | +1.01(+1.15%) |
Apr 29, 2011 | 86.70 | 88.70 | 86.58 | 88.43 | 1,196,762 | +1.67(+1.92%) |
Apr 28, 2011 | 85.94 | 86.94 | 85.63 | 86.76 | 861,035 | +0.52(+0.60%) |
Apr 27, 2011 | 84.64 | 86.34 | 84.55 | 86.24 | 1,272,258 | +1.62(+1.91%) |
Apr 26, 2011 | 84.38 | 84.95 | 83.96 | 84.62 | 2,225,673 | +0.38(+0.45%) |
Apr 25, 2011 | 84.55 | 84.83 | 83.81 | 84.24 | 1,402,584 | +0.23(+0.28%) |
Apr 21, 2011 | 81.74 | 84.43 | 80.91 | 84.01 | 2,795,760 | +3.10(+3.83%) |
Apr 20, 2011 | 79.10 | 80.92 | 79.08 | 80.91 | 1,268,207 | +2.80(+3.59%) |
Apr 19, 2011 | 78.00 | 78.22 | 77.21 | 78.10 | 715,024 | +0.14(+0.18%) |
Apr 18, 2011 | 77.01 | 78.22 | 76.32 | 77.96 | 668,251 | +0.09(+0.12%) |
Apr 15, 2011 | 77.95 | 78.94 | 77.75 | 77.87 | 805,416 | +0.05(+0.06%) |
Apr 14, 2011 | 77.96 | 78.60 | 77.60 | 77.82 | 830,651 | -0.60(-0.76%) |
Apr 13, 2011 | 78.51 | 78.99 | 78.07 | 78.42 | 908,025 | +0.42(+0.54%) |
Apr 12, 2011 | 78.40 | 78.77 | 77.82 | 78.00 | 707,817 | -0.64(-0.82%) |
Apr 11, 2011 | 78.84 | 79.52 | 78.35 | 78.64 | 713,293 | -0.47(-0.60%) |
Apr 08, 2011 | 79.70 | 79.84 | 78.77 | 79.12 | 977,472 | +0.07(+0.08%) |
Apr 07, 2011 | 78.33 | 79.60 | 78.20 | 79.05 | 1,064,441 | +0.75(+0.96%) |
Apr 06, 2011 | 78.21 | 78.51 | 77.52 | 78.30 | 977,693 | +0.35(+0.45%) |
Apr 05, 2011 | 78.19 | 78.99 | 77.80 | 77.95 | 1,078,319 | -0.43(-0.55%) |
Apr 04, 2011 | 78.79 | 79.03 | 74.75 | 78.37 | 2,843,823 | -1.61(-2.01%) |
Apr 01, 2011 | 80.64 | 81.77 | 79.63 | 79.98 | 1,086,991 | +0.04(+0.05%) |
Mar 31, 2011 | 79.12 | 80.14 | 78.77 | 79.95 | 1,264,302 | +0.77(+0.98%) |
Mar 30, 2011 | 78.26 | 79.65 | 78.05 | 79.17 | 727,114 | +1.35(+1.73%) |
Mar 29, 2011 | 77.76 | 77.90 | 77.00 | 77.82 | 732,883 | -0.09(-0.12%) |
Mar 28, 2011 | 79.10 | 79.34 | 77.83 | 77.92 | 1,923,863 | -1.07(-1.36%) |
Mar 25, 2011 | 79.12 | 79.29 | 78.42 | 78.99 | 1,230,888 | +0.31(+0.39%) |
Mar 24, 2011 | 78.03 | 79.64 | 77.58 | 78.68 | 756,381 | +0.61(+0.77%) |
Mar 23, 2011 | 78.06 | 78.42 | 77.19 | 78.08 | 438,272 | -0.17(-0.21%) |
Mar 22, 2011 | 77.54 | 78.41 | 77.39 | 78.24 | 692,612 | +0.71(+0.91%) |
Mar 21, 2011 | 77.12 | 77.74 | 77.11 | 77.54 | 1,167,432 | +2.02(+2.67%) |
Mar 18, 2011 | 76.65 | 77.10 | 75.39 | 75.52 | 930,449 | -0.50(-0.66%) |
Mar 17, 2011 | 76.79 | 77.24 | 75.88 | 76.02 | 883,677 | +0.37(+0.49%) |
Mar 16, 2011 | 74.27 | 76.71 | 73.86 | 75.65 | 1,616,020 | +1.13(+1.52%) |
Mar 15, 2011 | 74.00 | 74.72 | 72.71 | 74.52 | 1,998,865 | +1.81(+2.48%) |
Mar 14, 2011 | 72.98 | 72.98 | 71.34 | 72.71 | 740,013 | -0.57(-0.77%) |
Mar 11, 2011 | 73.08 | 73.59 | 72.63 | 73.28 | 487,076 | +0.00(+0.00%) |
Mar 10, 2011 | 73.62 | 73.81 | 72.76 | 73.28 | 725,327 | -1.23(-1.65%) |
Mar 09, 2011 | 74.73 | 74.75 | 73.99 | 74.51 | 801,903 | -0.33(-0.44%) |
Mar 08, 2011 | 75.16 | 75.31 | 74.37 | 74.84 | 618,681 | -0.46(-0.61%) |
Mar 07, 2011 | 75.61 | 76.56 | 75.00 | 75.29 | 1,142,387 | -0.31(-0.41%) |
Mar 04, 2011 | 74.89 | 75.65 | 74.24 | 75.60 | 861,293 | +0.61(+0.82%) |
Mar 03, 2011 | 73.47 | 75.01 | 72.92 | 74.99 | 872,040 | +2.47(+3.40%) |
Mar 02, 2011 | 72.04 | 73.10 | 72.04 | 72.52 | 778,922 | +0.33(+0.45%) |