Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.04 | 83.10 | 82.29 | 82.60 | 825,221 | -0.36(-0.43%) |
May 23, 2011 | 83.77 | 83.77 | 82.17 | 82.97 | 1,346,533 | -1.33(-1.58%) |
May 20, 2011 | 84.27 | 84.54 | 84.05 | 84.30 | 1,338,505 | -0.10(-0.12%) |
May 19, 2011 | 83.83 | 84.48 | 83.62 | 84.40 | 1,098,636 | +0.58(+0.69%) |
May 18, 2011 | 83.79 | 84.05 | 83.32 | 83.82 | 1,084,810 | +0.03(+0.03%) |
May 17, 2011 | 83.12 | 84.58 | 83.07 | 83.79 | 1,645,927 | +0.50(+0.60%) |
May 16, 2011 | 83.12 | 83.57 | 82.91 | 83.29 | 519,561 | -0.28(-0.33%) |
May 13, 2011 | 83.70 | 83.79 | 82.81 | 83.57 | 952,085 | -0.23(-0.27%) |
May 12, 2011 | 82.52 | 83.79 | 82.09 | 83.79 | 859,800 | +1.27(+1.53%) |
May 11, 2011 | 82.86 | 83.02 | 82.40 | 82.53 | 729,781 | -0.34(-0.41%) |
May 10, 2011 | 82.64 | 83.02 | 82.40 | 82.87 | 511,699 | +0.35(+0.43%) |
May 09, 2011 | 81.59 | 82.63 | 80.67 | 82.52 | 662,230 | +0.75(+0.91%) |
May 06, 2011 | 81.28 | 82.19 | 81.25 | 81.78 | 800,640 | +1.02(+1.27%) |
May 05, 2011 | 79.96 | 81.26 | 79.71 | 80.75 | 858,723 | +0.42(+0.52%) |
May 04, 2011 | 80.63 | 81.10 | 80.12 | 80.33 | 707,738 | -0.32(-0.39%) |
May 03, 2011 | 82.19 | 82.24 | 80.54 | 80.65 | 1,017,687 | -1.68(-2.04%) |
May 02, 2011 | 82.36 | 82.45 | 82.29 | 82.33 | 888,514 | +1.49(+1.85%) |
Apr 29, 2011 | 80.38 | 80.90 | 80.15 | 80.84 | 933,378 | +0.58(+0.72%) |
Apr 28, 2011 | 80.09 | 80.43 | 79.55 | 80.26 | 762,822 | +0.02(+0.02%) |
Apr 27, 2011 | 79.71 | 80.47 | 79.71 | 80.24 | 1,574,870 | +0.52(+0.65%) |
Apr 26, 2011 | 79.68 | 80.17 | 79.50 | 79.72 | 1,127,453 | -0.20(-0.25%) |
Apr 25, 2011 | 80.28 | 80.32 | 79.53 | 79.92 | 1,037,101 | -1.01(-1.24%) |
Apr 21, 2011 | 81.26 | 82.55 | 80.38 | 80.93 | 1,462,049 | -0.18(-0.22%) |
Apr 20, 2011 | 81.25 | 81.50 | 80.55 | 81.10 | 1,808,735 | +0.44(+0.54%) |
Apr 19, 2011 | 79.48 | 80.72 | 79.41 | 80.67 | 1,160,402 | +1.35(+1.70%) |
Apr 18, 2011 | 79.62 | 79.67 | 78.69 | 79.32 | 822,972 | -0.95(-1.18%) |
Apr 15, 2011 | 80.03 | 80.92 | 79.81 | 80.27 | 1,367,689 | +0.61(+0.77%) |
Apr 14, 2011 | 78.66 | 79.66 | 78.35 | 79.66 | 1,113,796 | +0.64(+0.81%) |
Apr 13, 2011 | 78.62 | 79.28 | 78.06 | 79.02 | 1,050,142 | +0.52(+0.66%) |
Apr 12, 2011 | 78.05 | 78.97 | 78.05 | 78.50 | 650,288 | +0.23(+0.30%) |
Apr 11, 2011 | 77.67 | 78.63 | 77.67 | 78.26 | 716,354 | +0.49(+0.62%) |
Apr 08, 2011 | 78.74 | 78.93 | 77.39 | 77.78 | 681,404 | -0.91(-1.16%) |
Apr 07, 2011 | 78.76 | 79.23 | 78.29 | 78.69 | 484,665 | -0.05(-0.06%) |
Apr 06, 2011 | 78.85 | 79.28 | 78.58 | 78.74 | 562,393 | +0.27(+0.34%) |
Apr 05, 2011 | 78.24 | 78.93 | 78.05 | 78.47 | 490,744 | +0.08(+0.10%) |
Apr 04, 2011 | 77.80 | 78.57 | 77.72 | 78.40 | 831,681 | +0.59(+0.75%) |
Apr 01, 2011 | 77.62 | 78.07 | 77.17 | 77.81 | 791,106 | +0.61(+0.79%) |
Mar 31, 2011 | 76.61 | 77.22 | 76.19 | 77.20 | 573,958 | +0.47(+0.61%) |
Mar 30, 2011 | 76.73 | 76.73 | 76.73 | 76.73 | 723,956 | +0.69(+0.90%) |
Mar 29, 2011 | 75.08 | 76.32 | 75.05 | 76.04 | 1,083,793 | +0.97(+1.29%) |
Mar 28, 2011 | 74.64 | 75.49 | 74.63 | 75.07 | 900,132 | +0.62(+0.83%) |
Mar 25, 2011 | 74.23 | 74.62 | 74.06 | 74.45 | 768,537 | +0.39(+0.53%) |
Mar 24, 2011 | 73.24 | 74.15 | 73.09 | 74.06 | 528,856 | +1.07(+1.47%) |
Mar 23, 2011 | 73.05 | 73.38 | 72.49 | 72.99 | 832,841 | -0.23(-0.32%) |
Mar 22, 2011 | 72.69 | 73.56 | 72.65 | 73.22 | 758,926 | +0.54(+0.74%) |
Mar 21, 2011 | 72.62 | 72.78 | 72.22 | 72.68 | 1,187,115 | -0.22(-0.30%) |
Mar 18, 2011 | 73.99 | 73.99 | 72.49 | 72.90 | 1,452,776 | -0.26(-0.35%) |
Mar 17, 2011 | 73.72 | 73.81 | 73.04 | 73.16 | 1,084,503 | +0.07(+0.10%) |
Mar 16, 2011 | 73.87 | 74.02 | 72.24 | 73.09 | 1,126,549 | -0.99(-1.34%) |
Mar 15, 2011 | 73.96 | 74.64 | 73.87 | 74.08 | 1,057,828 | -1.04(-1.38%) |
Mar 14, 2011 | 75.23 | 75.61 | 74.49 | 75.12 | 508,612 | -0.34(-0.46%) |
Mar 11, 2011 | 75.34 | 75.86 | 74.97 | 75.47 | 572,691 | +0.08(+0.11%) |
Mar 10, 2011 | 76.63 | 76.79 | 74.80 | 75.38 | 1,064,887 | -1.60(-2.08%) |
Mar 09, 2011 | 76.98 | 77.43 | 76.83 | 76.98 | 499,538 | -0.25(-0.33%) |
Mar 08, 2011 | 76.49 | 77.49 | 76.31 | 77.23 | 560,354 | +0.87(+1.14%) |
Mar 07, 2011 | 77.41 | 77.51 | 75.83 | 76.36 | 703,311 | -1.05(-1.35%) |
Mar 04, 2011 | 76.30 | 77.51 | 76.22 | 77.41 | 1,292,548 | +0.93(+1.22%) |
Mar 03, 2011 | 75.25 | 76.50 | 74.90 | 76.48 | 983,335 | +1.58(+2.11%) |
Mar 02, 2011 | 74.72 | 75.15 | 73.96 | 74.90 | 645,685 | +0.33(+0.44%) |