Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 78.46 | 79.97 | 78.01 | 78.98 | 1,402,156 | +1.20(+1.54%) |
May 23, 2011 | 78.34 | 78.66 | 77.47 | 77.79 | 1,230,648 | -1.82(-2.29%) |
May 20, 2011 | 79.37 | 80.38 | 77.95 | 79.61 | 1,634,853 | +0.43(+0.54%) |
May 19, 2011 | 80.01 | 80.16 | 78.32 | 79.18 | 1,182,608 | -0.67(-0.84%) |
May 18, 2011 | 78.62 | 80.32 | 78.48 | 79.85 | 1,894,513 | +1.82(+2.33%) |
May 17, 2011 | 76.11 | 78.20 | 75.64 | 78.03 | 2,243,396 | +1.62(+2.13%) |
May 16, 2011 | 77.35 | 78.11 | 76.15 | 76.41 | 1,521,514 | -1.38(-1.77%) |
May 13, 2011 | 77.77 | 78.81 | 76.71 | 77.79 | 1,309,347 | +0.21(+0.27%) |
May 12, 2011 | 77.47 | 78.13 | 76.34 | 77.57 | 1,314,208 | -0.21(-0.27%) |
May 11, 2011 | 79.87 | 79.89 | 76.45 | 77.79 | 1,244,823 | -2.41(-3.00%) |
May 10, 2011 | 79.37 | 80.69 | 78.83 | 80.19 | 1,596,563 | +0.99(+1.24%) |
May 09, 2011 | 78.53 | 79.72 | 78.20 | 79.21 | 1,163,188 | +0.97(+1.24%) |
May 06, 2011 | 78.75 | 80.07 | 77.23 | 78.24 | 1,427,155 | +0.28(+0.35%) |
May 05, 2011 | 77.97 | 79.33 | 76.63 | 77.96 | 1,798,012 | -0.99(-1.26%) |
May 04, 2011 | 80.33 | 80.33 | 78.26 | 78.96 | 1,894,489 | -1.30(-1.62%) |
May 03, 2011 | 82.16 | 82.16 | 79.48 | 80.26 | 3,012,432 | -2.44(-2.95%) |
May 02, 2011 | 82.58 | 82.81 | 82.24 | 82.70 | 2,489,556 | -2.59(-3.03%) |
Apr 29, 2011 | 84.94 | 85.99 | 84.17 | 85.28 | 1,943,932 | +0.14(+0.17%) |
Apr 28, 2011 | 84.97 | 86.02 | 83.18 | 85.14 | 1,530,928 | +0.69(+0.82%) |
Apr 27, 2011 | 84.63 | 84.63 | 82.92 | 84.45 | 1,482,343 | +0.25(+0.29%) |
Apr 26, 2011 | 84.13 | 84.60 | 83.81 | 84.20 | 1,328,736 | +0.04(+0.05%) |
Apr 25, 2011 | 84.69 | 84.83 | 83.49 | 84.16 | 1,106,350 | -0.50(-0.59%) |
Apr 21, 2011 | 85.23 | 85.57 | 84.07 | 84.65 | 1,211,587 | -0.49(-0.57%) |
Apr 20, 2011 | 84.10 | 85.27 | 84.10 | 85.14 | 1,699,504 | +2.55(+3.09%) |
Apr 19, 2011 | 81.47 | 82.94 | 80.90 | 82.59 | 1,367,236 | +1.12(+1.37%) |
Apr 18, 2011 | 81.92 | 82.03 | 80.78 | 81.47 | 1,576,407 | -1.67(-2.01%) |
Apr 15, 2011 | 82.41 | 83.41 | 81.37 | 83.15 | 1,482,799 | +0.98(+1.20%) |
Apr 14, 2011 | 81.28 | 82.45 | 80.76 | 82.16 | 1,128,033 | +0.21(+0.26%) |
Apr 13, 2011 | 81.78 | 82.70 | 81.15 | 81.95 | 859,710 | +0.82(+1.00%) |
Apr 12, 2011 | 83.28 | 83.29 | 80.60 | 81.14 | 1,851,639 | -2.79(-3.32%) |
Apr 11, 2011 | 85.89 | 85.94 | 83.29 | 83.93 | 1,053,977 | -1.96(-2.28%) |
Apr 08, 2011 | 85.93 | 86.41 | 85.26 | 85.89 | 1,255,610 | +0.37(+0.44%) |
Apr 07, 2011 | 85.66 | 86.18 | 84.94 | 85.51 | 1,461,650 | -0.36(-0.42%) |
Apr 06, 2011 | 86.66 | 87.45 | 85.14 | 85.88 | 1,314,259 | -0.18(-0.21%) |
Apr 05, 2011 | 85.86 | 87.02 | 85.34 | 86.05 | 1,515,943 | -0.06(-0.07%) |
Apr 04, 2011 | 85.37 | 86.33 | 84.86 | 86.12 | 1,181,054 | +1.36(+1.61%) |
Apr 01, 2011 | 83.21 | 86.67 | 83.18 | 84.75 | 2,707,466 | -0.87(-1.01%) |
Mar 31, 2011 | 86.99 | 87.52 | 85.03 | 85.62 | 1,915,621 | -1.20(-1.38%) |
Mar 30, 2011 | 86.93 | 87.69 | 86.42 | 86.82 | 1,759,263 | +0.27(+0.31%) |
Mar 29, 2011 | 85.34 | 86.80 | 85.12 | 86.55 | 1,572,152 | +1.27(+1.49%) |
Mar 28, 2011 | 86.26 | 86.89 | 85.21 | 85.28 | 1,056,623 | -1.02(-1.18%) |
Mar 25, 2011 | 84.90 | 86.82 | 84.79 | 86.30 | 1,191,134 | +1.19(+1.39%) |
Mar 24, 2011 | 85.60 | 85.87 | 83.76 | 85.11 | 968,330 | -0.12(-0.15%) |
Mar 23, 2011 | 85.22 | 85.70 | 83.56 | 85.24 | 1,323,590 | +0.17(+0.20%) |
Mar 22, 2011 | 84.87 | 85.67 | 84.42 | 85.07 | 1,336,645 | +0.17(+0.20%) |
Mar 21, 2011 | 84.31 | 84.93 | 83.92 | 84.90 | 1,494,621 | +2.24(+2.71%) |
Mar 18, 2011 | 83.08 | 83.37 | 81.77 | 82.66 | 2,846,214 | +0.60(+0.73%) |
Mar 17, 2011 | 79.92 | 82.45 | 79.83 | 82.06 | 1,944,388 | +4.12(+5.29%) |
Mar 16, 2011 | 80.64 | 82.44 | 77.82 | 77.94 | 3,780,213 | -2.45(-3.05%) |
Mar 15, 2011 | 79.11 | 80.76 | 79.09 | 80.39 | 2,071,794 | +0.70(+0.88%) |
Mar 14, 2011 | 79.21 | 80.01 | 78.29 | 79.69 | 1,227,129 | +0.27(+0.35%) |
Mar 11, 2011 | 76.86 | 79.86 | 76.41 | 79.42 | 1,120,588 | +1.88(+2.42%) |
Mar 10, 2011 | 79.82 | 80.04 | 77.38 | 77.54 | 1,556,734 | -3.22(-3.98%) |
Mar 09, 2011 | 80.61 | 81.10 | 79.58 | 80.76 | 1,447,647 | +0.12(+0.14%) |
Mar 08, 2011 | 82.80 | 82.81 | 80.48 | 80.64 | 1,292,741 | -2.16(-2.61%) |
Mar 07, 2011 | 83.38 | 84.16 | 82.04 | 82.80 | 1,873,567 | -0.20(-0.25%) |
Mar 04, 2011 | 81.33 | 83.10 | 81.33 | 83.01 | 1,805,443 | +1.05(+1.29%) |
Mar 03, 2011 | 81.14 | 82.17 | 80.53 | 81.95 | 1,529,194 | +1.22(+1.51%) |
Mar 02, 2011 | 80.37 | 80.84 | 79.57 | 80.73 | 1,741,704 | +0.16(+0.20%) |