Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.33 | 76.48 | 74.86 | 74.99 | 554,115 | -1.05(-1.38%) |
May 23, 2011 | 76.03 | 76.44 | 75.51 | 76.03 | 345,908 | -1.21(-1.57%) |
May 20, 2011 | 77.36 | 77.53 | 76.65 | 77.25 | 603,538 | +0.00(+0.00%) |
May 19, 2011 | 77.42 | 77.74 | 76.97 | 77.25 | 469,436 | +0.36(+0.47%) |
May 18, 2011 | 76.33 | 77.27 | 76.09 | 76.89 | 784,391 | +0.78(+1.02%) |
May 17, 2011 | 76.62 | 76.95 | 75.84 | 76.11 | 495,778 | -0.77(-1.00%) |
May 16, 2011 | 76.22 | 77.13 | 75.97 | 76.88 | 672,198 | +0.29(+0.37%) |
May 13, 2011 | 77.68 | 78.17 | 76.52 | 76.59 | 321,622 | -1.23(-1.58%) |
May 12, 2011 | 77.20 | 78.12 | 76.23 | 77.82 | 347,837 | +0.43(+0.55%) |
May 11, 2011 | 78.61 | 78.72 | 76.87 | 77.40 | 366,261 | -1.22(-1.56%) |
May 10, 2011 | 78.05 | 78.65 | 77.84 | 78.62 | 432,973 | +0.93(+1.19%) |
May 09, 2011 | 77.58 | 77.95 | 77.18 | 77.69 | 590,577 | +0.10(+0.13%) |
May 06, 2011 | 78.70 | 79.44 | 77.08 | 77.59 | 608,696 | -0.21(-0.27%) |
May 05, 2011 | 77.34 | 78.79 | 76.89 | 77.80 | 704,040 | +0.15(+0.19%) |
May 04, 2011 | 79.26 | 79.68 | 77.58 | 77.66 | 1,157,088 | -1.57(-1.99%) |
May 03, 2011 | 79.69 | 80.00 | 78.81 | 79.23 | 462,936 | -0.61(-0.77%) |
May 02, 2011 | 79.87 | 79.99 | 79.77 | 79.84 | 529,943 | -0.29(-0.36%) |
Apr 29, 2011 | 80.32 | 80.74 | 80.06 | 80.13 | 663,376 | -0.01(-0.01%) |
Apr 28, 2011 | 80.05 | 80.73 | 79.78 | 80.14 | 662,418 | +0.09(+0.12%) |
Apr 27, 2011 | 80.13 | 80.33 | 79.35 | 80.05 | 887,764 | -0.74(-0.92%) |
Apr 26, 2011 | 81.76 | 82.05 | 80.05 | 80.79 | 1,072,805 | +0.98(+1.23%) |
Apr 25, 2011 | 80.01 | 80.03 | 79.44 | 79.81 | 463,913 | -0.21(-0.27%) |
Apr 21, 2011 | 79.86 | 80.16 | 79.25 | 80.02 | 832,829 | +0.53(+0.66%) |
Apr 20, 2011 | 78.82 | 79.61 | 78.65 | 79.49 | 675,524 | +1.85(+2.39%) |
Apr 19, 2011 | 77.29 | 77.89 | 77.07 | 77.64 | 665,163 | +0.43(+0.55%) |
Apr 18, 2011 | 77.69 | 77.75 | 76.39 | 77.21 | 714,963 | -1.40(-1.78%) |
Apr 15, 2011 | 78.57 | 79.29 | 77.94 | 78.61 | 983,964 | +0.30(+0.38%) |
Apr 14, 2011 | 77.96 | 78.51 | 77.37 | 78.31 | 321,863 | -0.22(-0.28%) |
Apr 13, 2011 | 78.92 | 79.14 | 78.08 | 78.54 | 429,969 | +0.16(+0.20%) |
Apr 12, 2011 | 78.57 | 78.85 | 77.81 | 78.38 | 430,810 | -0.56(-0.70%) |
Apr 11, 2011 | 79.23 | 79.51 | 78.48 | 78.93 | 407,927 | -0.22(-0.28%) |
Apr 08, 2011 | 80.30 | 80.46 | 78.55 | 79.16 | 375,108 | -0.74(-0.93%) |
Apr 07, 2011 | 80.43 | 80.93 | 79.70 | 79.90 | 484,979 | -0.69(-0.86%) |
Apr 06, 2011 | 81.61 | 81.61 | 80.09 | 80.59 | 338,893 | -0.46(-0.57%) |
Apr 05, 2011 | 82.03 | 82.03 | 80.95 | 81.06 | 654,842 | -0.79(-0.96%) |
Apr 04, 2011 | 81.71 | 82.13 | 81.48 | 81.84 | 669,469 | +0.11(+0.14%) |
Apr 01, 2011 | 80.21 | 81.86 | 79.99 | 81.73 | 738,725 | +1.73(+2.16%) |
Mar 31, 2011 | 79.33 | 80.14 | 79.31 | 80.00 | 887,388 | +0.68(+0.85%) |
Mar 30, 2011 | 79.65 | 79.78 | 79.18 | 79.33 | 806,668 | -0.04(-0.05%) |
Mar 29, 2011 | 78.41 | 79.36 | 77.74 | 79.36 | 468,151 | +0.56(+0.70%) |
Mar 28, 2011 | 79.52 | 79.70 | 78.73 | 78.81 | 285,563 | -0.64(-0.80%) |
Mar 25, 2011 | 78.94 | 79.57 | 78.56 | 79.45 | 696,982 | +0.73(+0.93%) |
Mar 24, 2011 | 78.84 | 79.07 | 78.03 | 78.72 | 356,051 | +0.31(+0.39%) |
Mar 23, 2011 | 78.84 | 79.21 | 77.46 | 78.41 | 419,514 | -0.55(-0.69%) |
Mar 22, 2011 | 79.46 | 79.58 | 78.51 | 78.96 | 498,571 | -0.43(-0.55%) |
Mar 21, 2011 | 79.40 | 79.66 | 79.15 | 79.39 | 774,443 | +1.53(+1.96%) |
Mar 18, 2011 | 77.74 | 77.90 | 77.22 | 77.86 | 1,059,225 | +1.53(+2.00%) |
Mar 17, 2011 | 77.09 | 77.31 | 75.90 | 76.34 | 569,955 | +0.34(+0.44%) |
Mar 16, 2011 | 76.64 | 77.19 | 75.14 | 76.00 | 554,619 | -0.76(-0.99%) |
Mar 15, 2011 | 75.95 | 77.25 | 75.86 | 76.76 | 714,739 | -0.61(-0.79%) |
Mar 14, 2011 | 77.60 | 78.05 | 76.57 | 77.37 | 503,243 | -0.79(-1.01%) |
Mar 11, 2011 | 77.28 | 78.47 | 76.86 | 78.16 | 635,856 | +0.10(+0.13%) |
Mar 10, 2011 | 78.80 | 79.04 | 77.74 | 78.06 | 439,759 | -1.82(-2.28%) |
Mar 09, 2011 | 79.34 | 80.06 | 78.52 | 79.88 | 633,637 | +0.43(+0.55%) |
Mar 08, 2011 | 78.58 | 79.62 | 78.09 | 79.45 | 549,475 | +0.92(+1.17%) |
Mar 07, 2011 | 79.97 | 80.05 | 77.64 | 78.53 | 906,461 | -1.00(-1.26%) |
Mar 04, 2011 | 80.71 | 80.88 | 79.20 | 79.53 | 1,021,643 | -1.42(-1.76%) |
Mar 03, 2011 | 78.83 | 81.13 | 78.83 | 80.95 | 748,673 | +2.57(+3.28%) |
Mar 02, 2011 | 76.89 | 78.63 | 76.82 | 78.38 | 633,324 | +1.37(+1.78%) |