Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.95 | 84.10 | 83.24 | 83.72 | 7,111 | -0.01(-0.01%) |
May 23, 2011 | 83.72 | 84.08 | 83.39 | 83.73 | 7,322 | -1.41(-1.65%) |
May 20, 2011 | 85.57 | 85.64 | 84.64 | 85.14 | 8,832 | -0.81(-0.94%) |
May 19, 2011 | 86.12 | 86.19 | 85.29 | 85.95 | 3,581 | +0.55(+0.64%) |
May 18, 2011 | 84.24 | 85.40 | 84.24 | 85.40 | 1,499 | +1.21(+1.43%) |
May 17, 2011 | 84.19 | 84.34 | 83.65 | 84.19 | 2,737 | -0.62(-0.73%) |
May 16, 2011 | 85.28 | 85.80 | 84.72 | 84.81 | 6,944 | -0.99(-1.16%) |
May 13, 2011 | 87.23 | 87.23 | 85.69 | 85.80 | 6,094 | -1.17(-1.35%) |
May 12, 2011 | 86.01 | 87.11 | 85.49 | 86.97 | 6,309 | +0.50(+0.57%) |
May 11, 2011 | 87.63 | 87.63 | 86.17 | 86.48 | 3,903 | -1.35(-1.53%) |
May 10, 2011 | 87.10 | 87.83 | 87.10 | 87.83 | 7,108 | +1.01(+1.16%) |
May 09, 2011 | 85.88 | 86.82 | 85.88 | 86.82 | 3,692 | +1.35(+1.58%) |
May 06, 2011 | 86.35 | 86.85 | 85.39 | 85.46 | 21,380 | +0.07(+0.08%) |
May 05, 2011 | 85.06 | 86.26 | 84.98 | 85.40 | 5,718 | -0.44(-0.52%) |
May 04, 2011 | 86.91 | 86.91 | 85.55 | 85.84 | 6,842 | -0.96(-1.10%) |
May 03, 2011 | 87.69 | 87.69 | 86.30 | 86.80 | 12,136 | -0.98(-1.11%) |
May 02, 2011 | 87.78 | 87.84 | 87.77 | 87.77 | 9,333 | -0.93(-1.05%) |
Apr 29, 2011 | 88.48 | 88.82 | 88.20 | 88.71 | 9,262 | +0.53(+0.60%) |
Apr 28, 2011 | 87.98 | 88.34 | 87.88 | 88.17 | 13,579 | -0.14(-0.16%) |
Apr 27, 2011 | 87.67 | 88.32 | 87.42 | 88.32 | 13,390 | +0.71(+0.81%) |
Apr 26, 2011 | 86.86 | 87.97 | 86.86 | 87.61 | 15,936 | +1.09(+1.26%) |
Apr 25, 2011 | 86.43 | 86.52 | 86.13 | 86.51 | 4,054 | -0.32(-0.37%) |
Apr 21, 2011 | 86.56 | 86.83 | 86.32 | 86.83 | 11,498 | +0.91(+1.06%) |
Apr 20, 2011 | 85.89 | 86.07 | 85.62 | 85.92 | 7,702 | +1.66(+1.97%) |
Apr 19, 2011 | 84.63 | 84.63 | 83.85 | 84.26 | 13,542 | +0.17(+0.20%) |
Apr 18, 2011 | 84.15 | 84.15 | 83.39 | 84.09 | 19,488 | -1.22(-1.43%) |
Apr 15, 2011 | 84.95 | 85.37 | 84.62 | 85.32 | 2,079 | +0.67(+0.79%) |
Apr 14, 2011 | 83.84 | 84.71 | 83.65 | 84.65 | 8,996 | +0.14(+0.16%) |
Apr 13, 2011 | 85.03 | 85.03 | 84.01 | 84.51 | 10,785 | +0.15(+0.18%) |
Apr 12, 2011 | 85.13 | 85.21 | 84.28 | 84.36 | 62,976 | -1.14(-1.34%) |
Apr 11, 2011 | 86.40 | 86.40 | 85.36 | 85.50 | 88,934 | -0.40(-0.46%) |
Apr 08, 2011 | 87.70 | 87.70 | 85.90 | 85.90 | 79,315 | -1.34(-1.54%) |
Apr 07, 2011 | 87.52 | 87.80 | 86.94 | 87.24 | 4,436 | -0.26(-0.30%) |
Apr 06, 2011 | 87.71 | 87.72 | 87.26 | 87.50 | 6,739 | +0.07(+0.08%) |
Apr 05, 2011 | 87.14 | 87.84 | 86.91 | 87.43 | 6,448 | +0.40(+0.46%) |
Apr 04, 2011 | 86.79 | 87.33 | 86.79 | 87.03 | 16,980 | +0.11(+0.12%) |
Apr 01, 2011 | 87.01 | 87.34 | 86.76 | 86.92 | 16,231 | +0.47(+0.54%) |
Mar 31, 2011 | 86.17 | 86.59 | 85.97 | 86.45 | 9,221 | +0.28(+0.32%) |
Mar 30, 2011 | 85.57 | 86.31 | 85.52 | 86.18 | 19,539 | +1.05(+1.23%) |
Mar 29, 2011 | 84.15 | 85.13 | 84.05 | 85.13 | 3,052 | +0.64(+0.76%) |
Mar 28, 2011 | 84.95 | 85.11 | 84.49 | 84.49 | 11,300 | -0.26(-0.30%) |
Mar 25, 2011 | 84.16 | 85.33 | 84.10 | 84.75 | 16,704 | +0.88(+1.05%) |
Mar 24, 2011 | 83.73 | 84.05 | 83.26 | 83.87 | 25,456 | +0.74(+0.90%) |
Mar 23, 2011 | 82.84 | 83.32 | 82.18 | 83.13 | 14,261 | +0.06(+0.07%) |
Mar 22, 2011 | 83.92 | 83.92 | 82.93 | 83.07 | 4,108 | -0.54(-0.65%) |
Mar 21, 2011 | 83.63 | 83.63 | 83.31 | 83.61 | 6,316 | +1.87(+2.28%) |
Mar 18, 2011 | 81.93 | 82.19 | 81.66 | 81.74 | 8,897 | +0.66(+0.81%) |
Mar 17, 2011 | 81.54 | 81.78 | 81.04 | 81.08 | 9,244 | +0.60(+0.75%) |
Mar 16, 2011 | 81.02 | 81.86 | 79.95 | 80.48 | 37,154 | -1.03(-1.26%) |
Mar 15, 2011 | 81.47 | 81.55 | 81.47 | 81.51 | 73,563 | -0.43(-0.52%) |
Mar 14, 2011 | 81.68 | 82.00 | 81.25 | 81.94 | 15,252 | -0.58(-0.70%) |
Mar 11, 2011 | 81.36 | 82.70 | 81.36 | 82.52 | 4,588 | +0.77(+0.94%) |
Mar 10, 2011 | 82.90 | 82.90 | 81.49 | 81.75 | 17,075 | -2.10(-2.50%) |
Mar 09, 2011 | 83.88 | 84.08 | 83.47 | 83.85 | 5,849 | -0.23(-0.28%) |
Mar 08, 2011 | 82.94 | 84.28 | 82.41 | 84.08 | 13,993 | +1.05(+1.26%) |
Mar 07, 2011 | 88.80 | 88.80 | 82.29 | 83.03 | 20,459 | -1.02(-1.21%) |
Mar 04, 2011 | 85.06 | 85.06 | 83.62 | 84.05 | 18,769 | -0.51(-0.61%) |
Mar 03, 2011 | 83.71 | 84.88 | 83.71 | 84.56 | 23,119 | +1.71(+2.06%) |
Mar 02, 2011 | 82.48 | 83.14 | 82.35 | 82.85 | 35,692 | +0.38(+0.46%) |