Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 79.73 | 80.25 | 79.39 | 79.84 | 433,915 | +0.81(+1.02%) |
May 23, 2011 | 78.16 | 79.12 | 78.10 | 79.03 | 406,628 | +0.33(+0.42%) |
May 20, 2011 | 76.90 | 78.91 | 76.00 | 78.70 | 566,184 | +1.98(+2.58%) |
May 19, 2011 | 76.13 | 76.86 | 75.90 | 76.72 | 202,473 | +0.06(+0.08%) |
May 18, 2011 | 76.64 | 77.29 | 76.20 | 76.66 | 266,022 | +0.95(+1.25%) |
May 17, 2011 | 75.17 | 75.76 | 74.42 | 75.71 | 456,773 | -0.72(-0.94%) |
May 16, 2011 | 76.93 | 77.79 | 76.26 | 76.43 | 280,118 | -0.21(-0.27%) |
May 13, 2011 | 77.94 | 78.44 | 75.53 | 76.64 | 413,155 | -1.08(-1.38%) |
May 12, 2011 | 77.01 | 78.22 | 76.03 | 77.72 | 370,416 | -0.09(-0.12%) |
May 11, 2011 | 78.48 | 78.57 | 76.94 | 77.81 | 471,165 | -1.34(-1.70%) |
May 10, 2011 | 78.47 | 79.45 | 78.19 | 79.16 | 377,944 | +0.47(+0.59%) |
May 09, 2011 | 77.92 | 78.81 | 77.54 | 78.69 | 559,253 | +2.21(+2.89%) |
May 06, 2011 | 76.28 | 77.23 | 75.60 | 76.48 | 810,050 | +2.08(+2.80%) |
May 05, 2011 | 78.00 | 78.79 | 73.50 | 74.40 | 1,553,711 | -4.65(-5.88%) |
May 04, 2011 | 81.47 | 81.90 | 78.11 | 79.05 | 1,021,310 | -2.39(-2.94%) |
May 03, 2011 | 82.07 | 82.62 | 80.32 | 81.44 | 761,536 | -0.60(-0.73%) |
May 02, 2011 | 83.04 | 83.04 | 82.00 | 82.04 | 985,621 | -2.08(-2.47%) |
Apr 29, 2011 | 81.48 | 84.83 | 81.28 | 84.12 | 801,702 | +2.75(+3.38%) |
Apr 28, 2011 | 80.86 | 81.56 | 80.12 | 81.37 | 667,268 | +0.65(+0.81%) |
Apr 27, 2011 | 78.77 | 80.73 | 77.91 | 80.72 | 537,300 | +2.98(+3.83%) |
Apr 26, 2011 | 77.79 | 77.97 | 76.74 | 77.74 | 362,550 | -0.55(-0.70%) |
Apr 25, 2011 | 78.59 | 78.94 | 77.78 | 78.29 | 376,817 | +0.15(+0.19%) |
Apr 21, 2011 | 77.96 | 78.46 | 77.72 | 78.14 | 292,554 | +0.28(+0.36%) |
Apr 20, 2011 | 77.71 | 78.23 | 77.10 | 77.86 | 358,297 | +0.53(+0.69%) |
Apr 19, 2011 | 77.06 | 77.57 | 76.51 | 77.33 | 339,176 | +0.05(+0.06%) |
Apr 18, 2011 | 76.53 | 77.36 | 75.93 | 77.28 | 587,523 | +0.93(+1.22%) |
Apr 15, 2011 | 75.14 | 76.45 | 74.85 | 76.35 | 410,100 | +1.30(+1.73%) |
Apr 14, 2011 | 73.60 | 75.10 | 73.48 | 75.06 | 267,335 | +1.86(+2.53%) |
Apr 13, 2011 | 73.62 | 73.72 | 72.75 | 73.20 | 131,426 | +0.35(+0.48%) |
Apr 12, 2011 | 74.02 | 74.10 | 72.00 | 72.85 | 396,277 | -1.10(-1.49%) |
Apr 11, 2011 | 74.60 | 74.79 | 73.57 | 73.95 | 313,015 | -1.12(-1.49%) |
Apr 08, 2011 | 74.70 | 75.19 | 74.32 | 75.07 | 267,840 | +1.29(+1.75%) |
Apr 07, 2011 | 73.54 | 74.20 | 73.10 | 73.78 | 253,336 | +0.04(+0.06%) |
Apr 06, 2011 | 73.69 | 73.90 | 73.08 | 73.74 | 327,231 | +0.47(+0.64%) |
Apr 05, 2011 | 70.86 | 73.34 | 70.75 | 73.27 | 409,369 | +2.25(+3.17%) |
Apr 04, 2011 | 71.41 | 71.51 | 70.74 | 71.02 | 204,534 | +0.56(+0.79%) |
Apr 01, 2011 | 69.95 | 70.82 | 69.01 | 70.46 | 274,059 | -0.67(-0.94%) |
Mar 31, 2011 | 71.37 | 71.70 | 71.07 | 71.13 | 210,830 | +1.16(+1.66%) |
Mar 30, 2011 | 70.41 | 70.46 | 68.97 | 69.97 | 182,009 | +0.43(+0.62%) |
Mar 29, 2011 | 69.48 | 70.11 | 69.31 | 69.54 | 189,912 | -0.33(-0.47%) |
Mar 28, 2011 | 69.16 | 70.13 | 69.09 | 69.87 | 222,563 | -0.73(-1.03%) |
Mar 25, 2011 | 71.44 | 71.59 | 70.06 | 70.60 | 225,957 | -0.06(-0.08%) |
Mar 24, 2011 | 71.72 | 72.70 | 70.22 | 70.66 | 457,589 | -1.08(-1.51%) |
Mar 23, 2011 | 71.03 | 71.95 | 70.98 | 71.74 | 305,337 | +1.27(+1.80%) |
Mar 22, 2011 | 70.28 | 70.69 | 70.08 | 70.47 | 119,403 | -0.09(-0.13%) |
Mar 21, 2011 | 71.20 | 71.21 | 70.49 | 70.56 | 227,902 | +0.78(+1.12%) |
Mar 18, 2011 | 69.56 | 70.20 | 69.16 | 69.78 | 385,369 | +1.48(+2.17%) |
Mar 17, 2011 | 67.97 | 68.45 | 67.67 | 68.30 | 264,672 | +0.59(+0.87%) |
Mar 16, 2011 | 67.95 | 68.59 | 67.22 | 67.71 | 394,127 | +0.01(+0.01%) |
Mar 15, 2011 | 67.34 | 70.31 | 67.20 | 67.70 | 659,808 | -2.61(-3.71%) |
Mar 14, 2011 | 70.79 | 70.99 | 70.06 | 70.31 | 145,566 | +0.61(+0.87%) |
Mar 11, 2011 | 68.70 | 70.40 | 68.65 | 69.70 | 200,867 | +0.51(+0.74%) |
Mar 10, 2011 | 69.94 | 69.95 | 68.31 | 69.19 | 432,489 | -1.70(-2.40%) |
Mar 09, 2011 | 71.45 | 71.45 | 70.45 | 70.89 | 322,324 | +0.04(+0.06%) |
Mar 08, 2011 | 71.11 | 71.16 | 70.35 | 70.85 | 196,925 | -0.39(-0.55%) |
Mar 07, 2011 | 71.84 | 72.12 | 70.80 | 71.24 | 323,646 | +0.37(+0.52%) |
Mar 04, 2011 | 70.18 | 71.25 | 70.13 | 70.87 | 223,325 | +1.24(+1.78%) |
Mar 03, 2011 | 70.30 | 70.63 | 69.07 | 69.63 | 327,676 | -1.79(-2.51%) |
Mar 02, 2011 | 71.80 | 72.11 | 71.06 | 71.42 | 409,937 | -0.11(-0.15%) |