Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 79.90 | 80.08 | 78.79 | 79.27 | 1,851,234 | -0.49(-0.61%) |
May 23, 2011 | 80.20 | 80.32 | 78.90 | 79.75 | 2,931,050 | -1.54(-1.90%) |
May 20, 2011 | 81.85 | 81.96 | 81.07 | 81.30 | 1,590,148 | -0.66(-0.80%) |
May 19, 2011 | 81.46 | 82.02 | 81.02 | 81.95 | 2,216,713 | +0.81(+0.99%) |
May 18, 2011 | 80.47 | 81.63 | 79.98 | 81.15 | 2,220,370 | +0.92(+1.14%) |
May 17, 2011 | 80.46 | 80.52 | 79.76 | 80.23 | 2,474,818 | -0.51(-0.63%) |
May 16, 2011 | 80.91 | 81.82 | 80.57 | 80.74 | 2,238,733 | -0.35(-0.43%) |
May 13, 2011 | 82.47 | 82.75 | 81.02 | 81.09 | 3,209,319 | -1.20(-1.45%) |
May 12, 2011 | 82.41 | 82.43 | 81.49 | 82.28 | 2,575,055 | -0.17(-0.21%) |
May 11, 2011 | 82.69 | 83.62 | 82.14 | 82.46 | 2,979,277 | -0.50(-0.61%) |
May 10, 2011 | 82.63 | 83.39 | 82.46 | 82.96 | 1,916,164 | +0.72(+0.87%) |
May 09, 2011 | 82.84 | 82.87 | 81.94 | 82.24 | 1,779,960 | -0.64(-0.77%) |
May 06, 2011 | 83.31 | 83.52 | 82.44 | 82.88 | 2,911,719 | +0.31(+0.38%) |
May 05, 2011 | 79.86 | 83.18 | 79.55 | 82.57 | 4,199,195 | +2.30(+2.86%) |
May 04, 2011 | 81.37 | 81.95 | 80.08 | 80.27 | 2,646,949 | -1.37(-1.68%) |
May 03, 2011 | 81.45 | 82.12 | 81.13 | 81.64 | 1,763,874 | -0.13(-0.16%) |
May 02, 2011 | 81.74 | 81.95 | 81.66 | 81.77 | 2,632,615 | -1.13(-1.36%) |
Apr 29, 2011 | 82.79 | 83.40 | 82.58 | 82.90 | 1,652,233 | +0.34(+0.41%) |
Apr 28, 2011 | 81.91 | 82.98 | 81.84 | 82.56 | 1,863,688 | +0.42(+0.51%) |
Apr 27, 2011 | 82.02 | 82.31 | 80.91 | 82.14 | 1,748,501 | +0.27(+0.33%) |
Apr 26, 2011 | 81.68 | 82.34 | 81.50 | 81.88 | 2,179,609 | +0.55(+0.68%) |
Apr 25, 2011 | 81.17 | 81.56 | 80.50 | 81.32 | 1,554,527 | -0.08(-0.10%) |
Apr 21, 2011 | 81.21 | 81.65 | 80.92 | 81.40 | 2,102,564 | +0.62(+0.76%) |
Apr 20, 2011 | 80.59 | 81.62 | 80.03 | 80.78 | 2,196,887 | +1.20(+1.50%) |
Apr 19, 2011 | 80.16 | 80.57 | 79.30 | 79.59 | 1,937,102 | -0.10(-0.12%) |
Apr 18, 2011 | 79.15 | 79.93 | 78.94 | 79.68 | 2,648,871 | -0.54(-0.67%) |
Apr 15, 2011 | 80.59 | 80.89 | 79.88 | 80.22 | 2,280,672 | -0.31(-0.39%) |
Apr 14, 2011 | 80.53 | 81.44 | 80.29 | 80.53 | 2,479,978 | -0.42(-0.52%) |
Apr 13, 2011 | 81.96 | 82.03 | 80.65 | 80.96 | 2,435,244 | -0.56(-0.69%) |
Apr 12, 2011 | 79.87 | 81.80 | 79.68 | 81.52 | 3,889,496 | +1.34(+1.68%) |
Apr 11, 2011 | 79.11 | 80.46 | 78.56 | 80.18 | 3,861,729 | +1.19(+1.50%) |
Apr 08, 2011 | 81.32 | 81.61 | 78.70 | 78.99 | 3,370,434 | -2.38(-2.93%) |
Apr 07, 2011 | 81.68 | 82.08 | 80.94 | 81.37 | 1,705,424 | -0.59(-0.72%) |
Apr 06, 2011 | 82.46 | 82.62 | 81.28 | 81.96 | 1,869,761 | +0.35(+0.42%) |
Apr 05, 2011 | 82.05 | 82.56 | 81.55 | 81.62 | 1,659,684 | -0.81(-0.98%) |
Apr 04, 2011 | 82.33 | 82.68 | 81.85 | 82.42 | 1,513,279 | +0.10(+0.13%) |
Apr 01, 2011 | 82.32 | 83.62 | 81.95 | 82.32 | 3,956,228 | +1.26(+1.55%) |
Mar 31, 2011 | 80.77 | 81.81 | 80.60 | 81.06 | 1,862,738 | -0.17(-0.21%) |
Mar 30, 2011 | 81.24 | 81.24 | 81.24 | 81.24 | 1,892,365 | +0.62(+0.76%) |
Mar 29, 2011 | 80.52 | 80.85 | 79.83 | 80.62 | 2,024,852 | +0.02(+0.02%) |
Mar 28, 2011 | 78.93 | 81.17 | 78.51 | 80.60 | 5,038,142 | +2.37(+3.03%) |
Mar 25, 2011 | 78.74 | 78.90 | 77.86 | 78.23 | 2,667,414 | -0.44(-0.56%) |
Mar 24, 2011 | 77.36 | 78.77 | 77.22 | 78.67 | 2,916,672 | +1.59(+2.06%) |
Mar 23, 2011 | 76.11 | 77.45 | 75.43 | 77.08 | 2,251,403 | +0.58(+0.76%) |
Mar 22, 2011 | 77.70 | 77.71 | 76.42 | 76.50 | 2,251,664 | -1.70(-2.17%) |
Mar 21, 2011 | 78.10 | 78.35 | 77.73 | 78.20 | 2,470,330 | +0.84(+1.09%) |
Mar 18, 2011 | 77.95 | 78.17 | 76.49 | 77.36 | 4,573,486 | +1.20(+1.58%) |
Mar 17, 2011 | 77.80 | 78.33 | 75.81 | 76.16 | 7,627,122 | +2.35(+3.18%) |
Mar 16, 2011 | 75.70 | 75.96 | 73.68 | 73.81 | 5,662,628 | -2.16(-2.84%) |
Mar 15, 2011 | 75.85 | 76.69 | 75.70 | 75.97 | 4,539,256 | -0.73(-0.95%) |
Mar 14, 2011 | 77.64 | 77.76 | 75.46 | 76.69 | 6,170,719 | -1.80(-2.29%) |
Mar 11, 2011 | 77.95 | 78.96 | 77.76 | 78.49 | 3,402,192 | +0.66(+0.84%) |
Mar 10, 2011 | 77.64 | 79.03 | 76.84 | 77.84 | 3,783,368 | -0.72(-0.91%) |
Mar 09, 2011 | 77.47 | 78.74 | 77.01 | 78.55 | 3,040,557 | +0.72(+0.92%) |
Mar 08, 2011 | 76.38 | 78.14 | 76.38 | 77.84 | 4,151,786 | +1.46(+1.91%) |
Mar 07, 2011 | 76.91 | 77.34 | 75.38 | 76.37 | 3,884,451 | -0.37(-0.48%) |
Mar 04, 2011 | 77.77 | 77.88 | 75.98 | 76.75 | 3,176,887 | -0.95(-1.23%) |
Mar 03, 2011 | 76.43 | 78.38 | 76.30 | 77.70 | 5,265,299 | +2.14(+2.83%) |
Mar 02, 2011 | 76.16 | 76.71 | 74.69 | 75.56 | 4,610,202 | -0.48(-0.64%) |