Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 80.67 | 80.86 | 80.59 | 80.70 | 4,087 | +0.00(+0.00%) |
May 23, 2011 | 80.92 | 80.92 | 80.70 | 80.70 | 1,700 | +0.02(+0.03%) |
May 20, 2011 | 80.52 | 80.69 | 80.50 | 80.68 | 24,484 | -0.03(-0.04%) |
May 19, 2011 | 80.45 | 80.71 | 80.27 | 80.71 | 17,356 | +0.23(+0.28%) |
May 18, 2011 | 80.73 | 80.73 | 80.48 | 80.48 | 6,537 | -0.21(-0.26%) |
May 17, 2011 | 80.70 | 80.90 | 80.69 | 80.69 | 1,054 | +0.08(+0.10%) |
May 16, 2011 | 80.71 | 80.71 | 80.61 | 80.61 | 289 | +0.15(+0.18%) |
May 13, 2011 | 80.37 | 80.59 | 80.37 | 80.46 | 1,258 | +0.20(+0.24%) |
May 12, 2011 | 80.43 | 80.52 | 80.27 | 80.27 | 6,039 | -0.20(-0.24%) |
May 11, 2011 | 80.23 | 80.54 | 80.23 | 80.46 | 1,214 | +0.25(+0.31%) |
May 10, 2011 | 80.59 | 80.61 | 80.22 | 80.22 | 4,418 | -0.24(-0.30%) |
May 09, 2011 | 80.56 | 80.58 | 80.46 | 80.46 | 1,246 | +0.04(+0.05%) |
May 06, 2011 | 80.38 | 80.57 | 80.38 | 80.42 | 3,183 | -0.02(-0.02%) |
May 05, 2011 | 80.43 | 80.45 | 80.25 | 80.43 | 3,002 | +0.31(+0.39%) |
May 04, 2011 | 80.17 | 80.23 | 80.12 | 80.12 | 4,898 | +0.05(+0.07%) |
May 03, 2011 | 80.25 | 80.25 | 80.02 | 80.07 | 1,178 | -0.05(-0.07%) |
May 02, 2011 | 80.12 | 80.12 | 80.12 | 80.12 | 4,166 | +0.22(+0.27%) |
Apr 29, 2011 | 79.76 | 79.90 | 79.74 | 79.90 | 11,936 | -0.13(-0.16%) |
Apr 28, 2011 | 79.96 | 80.03 | 79.76 | 80.03 | 1,503 | +0.43(+0.54%) |
Apr 27, 2011 | 79.83 | 79.85 | 79.55 | 79.60 | 3,821 | -0.38(-0.47%) |
Apr 26, 2011 | 79.55 | 79.99 | 79.55 | 79.97 | 19,368 | +0.50(+0.63%) |
Apr 25, 2011 | 79.48 | 79.55 | 79.44 | 79.47 | 5,561 | +0.14(+0.18%) |
Apr 21, 2011 | 79.57 | 79.62 | 79.33 | 79.33 | 3,733 | -0.24(-0.31%) |
Apr 20, 2011 | 79.66 | 79.66 | 79.45 | 79.58 | 7,202 | +0.07(+0.09%) |
Apr 19, 2011 | 79.46 | 79.67 | 79.46 | 79.50 | 1,985 | +0.05(+0.06%) |
Apr 18, 2011 | 79.18 | 79.64 | 79.18 | 79.45 | 2,870 | +0.19(+0.24%) |
Apr 15, 2011 | 79.20 | 79.26 | 79.18 | 79.26 | 18,569 | +0.07(+0.09%) |
Apr 14, 2011 | 79.18 | 79.18 | 79.18 | 79.18 | 178 | +0.17(+0.22%) |
Apr 13, 2011 | 78.83 | 79.18 | 78.81 | 79.01 | 13,843 | +0.14(+0.18%) |
Apr 12, 2011 | 78.96 | 79.04 | 78.80 | 78.87 | 6,594 | +0.29(+0.36%) |
Apr 11, 2011 | 78.72 | 78.83 | 78.47 | 78.59 | 5,780 | +0.01(+0.01%) |
Apr 08, 2011 | 78.64 | 78.64 | 78.56 | 78.58 | 1,475 | -0.09(-0.11%) |
Apr 07, 2011 | 78.84 | 78.84 | 78.67 | 78.67 | 943 | -0.11(-0.14%) |
Apr 06, 2011 | 78.90 | 78.95 | 78.77 | 78.77 | 2,601 | -0.23(-0.29%) |
Apr 05, 2011 | 79.08 | 79.08 | 78.84 | 79.01 | 2,857 | -0.07(-0.09%) |
Apr 04, 2011 | 79.03 | 79.10 | 78.98 | 79.08 | 9,877 | +0.13(+0.16%) |
Apr 01, 2011 | 78.73 | 79.02 | 78.73 | 78.95 | 1,990 | +0.08(+0.10%) |
Mar 31, 2011 | 78.90 | 78.94 | 78.87 | 78.87 | 2,418 | -0.06(-0.08%) |
Mar 30, 2011 | 78.82 | 78.93 | 78.80 | 78.93 | 2,282 | +0.21(+0.26%) |
Mar 29, 2011 | 78.88 | 79.00 | 78.72 | 78.72 | 810 | -0.15(-0.19%) |
Mar 28, 2011 | 78.86 | 79.12 | 78.86 | 78.87 | 2,320 | -0.07(-0.09%) |
Mar 25, 2011 | 79.13 | 79.13 | 78.95 | 78.95 | 1,498 | -0.27(-0.34%) |
Mar 24, 2011 | 79.36 | 79.39 | 79.07 | 79.22 | 10,907 | -0.18(-0.23%) |
Mar 23, 2011 | 79.39 | 79.40 | 79.28 | 79.40 | 2,103 | -0.11(-0.13%) |
Mar 22, 2011 | 79.24 | 79.51 | 79.18 | 79.51 | 2,086 | +0.25(+0.31%) |
Mar 21, 2011 | 79.57 | 79.57 | 79.26 | 79.26 | 6,331 | -0.18(-0.23%) |
Mar 18, 2011 | 79.46 | 79.57 | 79.45 | 79.45 | 407 | -0.01(-0.01%) |
Mar 17, 2011 | 79.66 | 79.66 | 79.33 | 79.45 | 6,339 | -0.47(-0.59%) |
Mar 16, 2011 | 79.61 | 79.93 | 79.61 | 79.92 | 841 | +0.70(+0.88%) |
Mar 15, 2011 | 79.28 | 79.28 | 79.22 | 79.22 | 2,453 | +0.03(+0.04%) |
Mar 14, 2011 | 79.30 | 79.30 | 79.20 | 79.20 | 380 | +0.18(+0.23%) |
Mar 11, 2011 | 78.99 | 79.08 | 78.99 | 79.01 | 1,953 | +0.01(+0.02%) |
Mar 10, 2011 | 78.99 | 79.00 | 78.81 | 79.00 | 1,598 | +0.13(+0.17%) |
Mar 09, 2011 | 78.76 | 78.86 | 78.58 | 78.86 | 2,663 | +0.40(+0.51%) |
Mar 08, 2011 | 78.72 | 78.72 | 78.45 | 78.47 | 6,308 | -0.17(-0.22%) |
Mar 07, 2011 | 78.72 | 78.72 | 78.64 | 78.64 | 749 | -0.12(-0.15%) |
Mar 04, 2011 | 78.58 | 78.79 | 78.54 | 78.75 | 7,012 | +0.23(+0.29%) |
Mar 03, 2011 | 78.56 | 78.59 | 78.37 | 78.53 | 1,087 | -0.32(-0.41%) |
Mar 02, 2011 | 78.92 | 79.07 | 78.85 | 78.85 | 5,656 | -0.07(-0.09%) |