Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 82.78 | 83.42 | 82.13 | 83.29 | 1,182,029 | +1.22(+1.49%) |
May 23, 2011 | 82.47 | 83.09 | 82.02 | 82.07 | 1,169,278 | -1.38(-1.65%) |
May 20, 2011 | 84.70 | 84.85 | 83.45 | 83.45 | 946,598 | -1.29(-1.52%) |
May 19, 2011 | 84.27 | 84.93 | 83.93 | 84.73 | 548,409 | +0.70(+0.83%) |
May 18, 2011 | 83.82 | 84.26 | 83.17 | 84.04 | 562,209 | +0.21(+0.25%) |
May 17, 2011 | 83.21 | 83.83 | 82.90 | 83.83 | 784,000 | +0.41(+0.50%) |
May 16, 2011 | 83.20 | 84.18 | 82.86 | 83.42 | 603,730 | +0.08(+0.09%) |
May 13, 2011 | 83.93 | 83.93 | 83.01 | 83.34 | 946,159 | -0.41(-0.49%) |
May 12, 2011 | 83.73 | 83.91 | 82.96 | 83.74 | 881,490 | -0.47(-0.56%) |
May 11, 2011 | 84.79 | 84.79 | 83.79 | 84.22 | 1,161,565 | -0.44(-0.52%) |
May 10, 2011 | 83.44 | 84.77 | 83.42 | 84.66 | 774,402 | +1.47(+1.77%) |
May 09, 2011 | 82.83 | 83.53 | 82.26 | 83.19 | 625,714 | +0.40(+0.48%) |
May 06, 2011 | 84.79 | 84.79 | 82.37 | 82.78 | 956,984 | -1.12(-1.34%) |
May 05, 2011 | 83.36 | 84.75 | 82.84 | 83.91 | 973,415 | +0.54(+0.65%) |
May 04, 2011 | 83.34 | 83.94 | 82.92 | 83.37 | 1,095,090 | -0.06(-0.07%) |
May 03, 2011 | 83.38 | 84.20 | 82.35 | 83.43 | 952,313 | -0.07(-0.09%) |
May 02, 2011 | 83.31 | 83.51 | 83.29 | 83.50 | 1,174,503 | +0.37(+0.45%) |
Apr 29, 2011 | 84.54 | 84.69 | 82.99 | 83.13 | 1,456,906 | -1.22(-1.45%) |
Apr 28, 2011 | 83.12 | 85.35 | 82.75 | 84.35 | 1,621,386 | +1.21(+1.45%) |
Apr 27, 2011 | 82.40 | 83.19 | 82.25 | 83.14 | 700,025 | +0.52(+0.63%) |
Apr 26, 2011 | 82.20 | 82.96 | 81.79 | 82.62 | 745,141 | +0.72(+0.87%) |
Apr 25, 2011 | 80.73 | 82.31 | 80.43 | 81.91 | 864,009 | +1.16(+1.43%) |
Apr 21, 2011 | 80.30 | 80.88 | 79.71 | 80.75 | 610,374 | +0.51(+0.63%) |
Apr 20, 2011 | 79.66 | 80.44 | 78.87 | 80.24 | 748,874 | +1.54(+1.95%) |
Apr 19, 2011 | 78.40 | 78.88 | 78.08 | 78.71 | 829,779 | +0.35(+0.44%) |
Apr 18, 2011 | 78.57 | 78.88 | 78.01 | 78.36 | 1,111,940 | -1.15(-1.45%) |
Apr 15, 2011 | 78.68 | 79.65 | 78.61 | 79.51 | 1,649,111 | +1.08(+1.38%) |
Apr 14, 2011 | 77.85 | 78.69 | 77.74 | 78.43 | 2,323,911 | +0.30(+0.38%) |
Apr 13, 2011 | 78.61 | 78.61 | 77.82 | 78.13 | 974,178 | +0.39(+0.51%) |
Apr 12, 2011 | 77.45 | 78.02 | 77.36 | 77.74 | 729,401 | -0.01(-0.02%) |
Apr 11, 2011 | 77.72 | 78.50 | 77.61 | 77.75 | 713,148 | +0.27(+0.35%) |
Apr 08, 2011 | 78.73 | 78.79 | 77.19 | 77.48 | 949,417 | -0.85(-1.08%) |
Apr 07, 2011 | 78.62 | 78.90 | 78.07 | 78.33 | 914,035 | -0.53(-0.67%) |
Apr 06, 2011 | 79.02 | 79.04 | 78.52 | 78.85 | 577,002 | +0.09(+0.12%) |
Apr 05, 2011 | 78.51 | 79.34 | 78.32 | 78.76 | 580,466 | +0.14(+0.18%) |
Apr 04, 2011 | 79.42 | 79.54 | 78.26 | 78.62 | 837,764 | -0.73(-0.92%) |
Apr 01, 2011 | 79.34 | 79.70 | 78.81 | 79.35 | 906,150 | +0.51(+0.65%) |
Mar 31, 2011 | 77.45 | 79.00 | 77.45 | 78.84 | 946,344 | +1.23(+1.59%) |
Mar 30, 2011 | 77.51 | 77.67 | 76.86 | 77.60 | 801,286 | +0.66(+0.86%) |
Mar 29, 2011 | 76.43 | 77.16 | 75.74 | 76.95 | 659,914 | +0.29(+0.37%) |
Mar 28, 2011 | 76.68 | 76.95 | 76.14 | 76.66 | 787,753 | +0.16(+0.21%) |
Mar 25, 2011 | 76.22 | 76.87 | 75.92 | 76.50 | 519,913 | +0.30(+0.39%) |
Mar 24, 2011 | 75.80 | 76.21 | 74.91 | 76.20 | 1,107,690 | +0.72(+0.95%) |
Mar 23, 2011 | 75.95 | 76.21 | 74.52 | 75.48 | 1,381,927 | -0.89(-1.17%) |
Mar 22, 2011 | 77.02 | 77.31 | 76.07 | 76.37 | 824,850 | -0.57(-0.75%) |
Mar 21, 2011 | 77.20 | 77.49 | 76.87 | 76.95 | 948,716 | +0.42(+0.55%) |
Mar 18, 2011 | 77.07 | 77.26 | 76.28 | 76.53 | 1,397,248 | +0.31(+0.40%) |
Mar 17, 2011 | 76.20 | 76.37 | 75.11 | 76.22 | 1,089,812 | +1.09(+1.46%) |
Mar 16, 2011 | 75.67 | 75.67 | 74.52 | 75.13 | 1,448,745 | -0.51(-0.67%) |
Mar 15, 2011 | 75.80 | 76.47 | 75.53 | 75.64 | 1,204,967 | +0.11(+0.15%) |
Mar 14, 2011 | 76.05 | 76.44 | 75.26 | 75.53 | 759,112 | -1.13(-1.48%) |
Mar 11, 2011 | 74.83 | 76.75 | 74.58 | 76.66 | 1,084,007 | +1.57(+2.09%) |
Mar 10, 2011 | 74.95 | 75.55 | 74.65 | 75.09 | 1,068,554 | -0.77(-1.01%) |
Mar 09, 2011 | 74.89 | 76.03 | 74.39 | 75.86 | 1,225,672 | +0.94(+1.26%) |
Mar 08, 2011 | 74.57 | 75.49 | 74.46 | 74.91 | 1,143,087 | +0.72(+0.97%) |
Mar 07, 2011 | 75.41 | 75.52 | 73.74 | 74.19 | 1,331,240 | -0.76(-1.02%) |
Mar 04, 2011 | 76.46 | 77.17 | 74.83 | 74.95 | 1,863,175 | -1.57(-2.05%) |
Mar 03, 2011 | 75.99 | 76.61 | 75.71 | 76.52 | 1,041,170 | +1.28(+1.70%) |
Mar 02, 2011 | 76.30 | 76.31 | 74.94 | 75.25 | 1,305,903 | -1.06(-1.38%) |