Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 78.00 | 78.23 | 77.60 | 77.67 | 2,975,896 | -0.22(-0.28%) |
May 23, 2011 | 78.15 | 78.33 | 77.62 | 77.89 | 4,092,825 | -0.83(-1.05%) |
May 20, 2011 | 79.21 | 79.60 | 78.64 | 78.72 | 3,513,825 | -0.56(-0.71%) |
May 19, 2011 | 79.75 | 79.97 | 78.91 | 79.28 | 2,492,364 | -0.34(-0.43%) |
May 18, 2011 | 79.13 | 79.69 | 78.90 | 79.62 | 3,029,034 | +0.69(+0.87%) |
May 17, 2011 | 79.21 | 79.44 | 78.57 | 78.93 | 4,781,209 | -0.55(-0.69%) |
May 16, 2011 | 79.54 | 80.25 | 79.12 | 79.48 | 3,876,282 | -0.17(-0.21%) |
May 13, 2011 | 80.65 | 81.10 | 79.54 | 79.65 | 4,152,131 | -1.05(-1.30%) |
May 12, 2011 | 80.00 | 81.10 | 79.75 | 80.70 | 3,648,220 | +0.60(+0.75%) |
May 11, 2011 | 80.95 | 81.14 | 79.94 | 80.10 | 3,809,053 | -1.13(-1.39%) |
May 10, 2011 | 80.96 | 81.35 | 80.60 | 81.23 | 2,865,369 | +0.50(+0.62%) |
May 09, 2011 | 80.12 | 81.44 | 80.12 | 80.73 | 2,884,906 | +0.52(+0.65%) |
May 06, 2011 | 80.60 | 81.51 | 80.13 | 80.21 | 4,060,323 | +0.55(+0.69%) |
May 05, 2011 | 81.19 | 81.39 | 79.50 | 79.66 | 5,387,682 | -1.92(-2.35%) |
May 04, 2011 | 82.39 | 82.50 | 81.26 | 81.58 | 3,236,765 | -0.74(-0.90%) |
May 03, 2011 | 81.66 | 82.33 | 81.42 | 82.32 | 3,299,740 | +0.40(+0.49%) |
May 02, 2011 | 81.60 | 81.94 | 81.55 | 81.92 | 4,941,000 | -1.38(-1.66%) |
Apr 29, 2011 | 83.20 | 83.72 | 83.05 | 83.30 | 2,969,720 | +0.03(+0.04%) |
Apr 28, 2011 | 82.95 | 83.30 | 82.62 | 83.27 | 3,450,826 | +0.28(+0.34%) |
Apr 27, 2011 | 82.93 | 83.06 | 82.32 | 82.99 | 3,461,043 | +0.07(+0.08%) |
Apr 26, 2011 | 82.45 | 83.20 | 82.36 | 82.92 | 3,560,046 | +0.54(+0.66%) |
Apr 25, 2011 | 82.44 | 82.50 | 81.92 | 82.38 | 2,341,479 | +0.02(+0.02%) |
Apr 21, 2011 | 82.05 | 82.40 | 81.69 | 82.36 | 3,194,977 | +0.64(+0.78%) |
Apr 20, 2011 | 81.31 | 81.90 | 81.11 | 81.72 | 4,565,459 | +1.22(+1.52%) |
Apr 19, 2011 | 80.28 | 80.75 | 80.00 | 80.50 | 3,029,122 | +0.20(+0.25%) |
Apr 18, 2011 | 80.12 | 80.51 | 79.78 | 80.30 | 4,477,778 | -0.59(-0.73%) |
Apr 15, 2011 | 81.14 | 81.49 | 80.75 | 80.89 | 4,564,816 | +0.15(+0.19%) |
Apr 14, 2011 | 80.55 | 81.02 | 80.39 | 80.74 | 3,740,016 | -0.02(-0.02%) |
Apr 13, 2011 | 81.88 | 81.93 | 80.76 | 80.76 | 4,411,781 | -0.92(-1.13%) |
Apr 12, 2011 | 81.80 | 82.23 | 81.50 | 81.68 | 3,139,209 | -0.58(-0.71%) |
Apr 11, 2011 | 81.96 | 82.41 | 81.80 | 82.26 | 3,705,102 | +0.46(+0.56%) |
Apr 08, 2011 | 82.15 | 82.16 | 81.59 | 81.80 | 3,281,522 | +0.17(+0.21%) |
Apr 07, 2011 | 81.82 | 82.22 | 81.51 | 81.63 | 3,668,099 | -0.36(-0.44%) |
Apr 06, 2011 | 82.20 | 82.35 | 81.62 | 81.99 | 5,397,454 | -0.05(-0.06%) |
Apr 05, 2011 | 82.98 | 82.98 | 81.85 | 82.04 | 4,846,468 | -1.06(-1.28%) |
Apr 04, 2011 | 83.98 | 83.98 | 82.63 | 83.10 | 5,218,302 | -0.58(-0.69%) |
Apr 01, 2011 | 84.09 | 84.09 | 83.27 | 83.68 | 5,099,997 | +0.05(+0.06%) |
Mar 31, 2011 | 83.94 | 84.44 | 83.41 | 83.63 | 10,527,952 | -1.83(-2.14%) |
Mar 30, 2011 | 84.82 | 85.51 | 84.72 | 85.46 | 3,457,734 | +0.75(+0.89%) |
Mar 29, 2011 | 84.21 | 84.71 | 83.75 | 84.71 | 2,688,283 | +0.34(+0.40%) |
Mar 28, 2011 | 85.13 | 85.36 | 84.34 | 84.37 | 2,377,324 | -0.87(-1.02%) |
Mar 25, 2011 | 85.43 | 85.43 | 84.82 | 85.24 | 2,366,871 | +0.08(+0.09%) |
Mar 24, 2011 | 85.02 | 85.35 | 84.73 | 85.16 | 2,647,643 | +0.42(+0.50%) |
Mar 23, 2011 | 84.80 | 85.16 | 83.85 | 84.74 | 3,335,188 | -0.24(-0.28%) |
Mar 22, 2011 | 85.28 | 85.51 | 84.90 | 84.98 | 3,091,022 | -0.19(-0.22%) |
Mar 21, 2011 | 84.68 | 85.20 | 84.63 | 85.17 | 4,710,000 | +1.69(+2.02%) |
Mar 18, 2011 | 83.88 | 84.33 | 82.92 | 83.48 | 7,252,297 | +0.75(+0.91%) |
Mar 17, 2011 | 82.21 | 83.05 | 81.61 | 82.73 | 5,421,385 | +1.78(+2.20%) |
Mar 16, 2011 | 82.55 | 82.70 | 80.91 | 80.95 | 7,926,116 | -1.57(-1.90%) |
Mar 15, 2011 | 82.56 | 83.27 | 82.41 | 82.52 | 6,731,961 | -1.69(-2.01%) |
Mar 14, 2011 | 84.69 | 84.83 | 83.80 | 84.21 | 4,799,317 | -1.09(-1.28%) |
Mar 11, 2011 | 84.20 | 85.52 | 84.00 | 85.30 | 4,223,051 | +0.32(+0.38%) |
Mar 10, 2011 | 85.30 | 85.55 | 84.98 | 84.98 | 4,650,839 | -1.04(-1.21%) |
Mar 09, 2011 | 86.00 | 86.26 | 85.43 | 86.02 | 2,546,053 | -0.33(-0.38%) |
Mar 08, 2011 | 85.38 | 86.47 | 85.25 | 86.35 | 4,052,252 | +1.31(+1.54%) |
Mar 07, 2011 | 85.78 | 86.26 | 85.00 | 85.04 | 3,665,477 | -0.46(-0.54%) |
Mar 04, 2011 | 86.45 | 86.66 | 85.01 | 85.50 | 4,699,877 | -1.20(-1.38%) |
Mar 03, 2011 | 85.80 | 86.91 | 85.53 | 86.70 | 4,718,678 | +1.41(+1.65%) |
Mar 02, 2011 | 85.00 | 85.77 | 84.62 | 85.29 | 3,635,731 | +0.04(+0.05%) |