Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 82.46 | 82.63 | 82.46 | 82.63 | 500 | +2.91(+3.65%) |
May 23, 2011 | 82.50 | 82.50 | 79.70 | 79.72 | 700 | -3.26(-3.93%) |
May 20, 2011 | 82.98 | 82.98 | 82.98 | 82.98 | 20,300 | -0.51(-0.61%) |
May 19, 2011 | 83.24 | 83.49 | 83.24 | 83.49 | 1,250 | +0.40(+0.48%) |
May 18, 2011 | 82.96 | 83.09 | 82.96 | 83.09 | 1,200 | -0.11(-0.13%) |
May 17, 2011 | 82.53 | 83.20 | 82.53 | 83.20 | 800 | +1.46(+1.79%) |
May 16, 2011 | 81.74 | 81.86 | 81.46 | 81.74 | 800 | -0.37(-0.45%) |
May 12, 2011 | 82.11 | 82.11 | 82.11 | 82.11 | 100 | +0.71(+0.87%) |
May 11, 2011 | 82.16 | 82.16 | 81.40 | 81.40 | 10,799 | +0.08(+0.10%) |
May 09, 2011 | 81.32 | 81.32 | 81.32 | 100 | -0.30(-0.37%) | |
May 06, 2011 | 82.21 | 82.21 | 81.62 | 81.62 | 600 | +0.54(+0.67%) |
May 05, 2011 | 80.76 | 81.79 | 80.76 | 81.08 | 600 | -0.71(-0.87%) |
May 04, 2011 | 82.62 | 82.62 | 81.79 | 81.79 | 800 | -2.04(-2.43%) |
May 02, 2011 | 83.83 | 83.83 | 83.83 | 83.83 | 100 | +0.88(+1.06%) |
Apr 28, 2011 | 82.95 | 82.95 | 82.95 | 82.95 | 300 | +0.65(+0.79%) |
Apr 27, 2011 | 82.20 | 82.31 | 81.19 | 82.30 | 2,574 | +0.35(+0.43%) |
Apr 26, 2011 | 81.58 | 81.96 | 81.58 | 81.95 | 2,360 | +1.02(+1.26%) |
Apr 25, 2011 | 80.94 | 80.98 | 80.93 | 80.93 | 505 | -0.07(-0.08%) |
Apr 21, 2011 | 81.35 | 81.35 | 81.00 | 81.00 | 619 | +0.02(+0.02%) |
Apr 20, 2011 | 80.92 | 80.98 | 80.92 | 80.98 | 700 | +1.08(+1.35%) |
Apr 19, 2011 | 79.90 | 79.90 | 79.90 | 79.90 | 500 | +1.53(+1.95%) |
Apr 18, 2011 | 78.34 | 78.62 | 78.34 | 78.37 | 1,500 | -2.13(-2.64%) |
Apr 15, 2011 | 80.30 | 80.50 | 80.30 | 80.50 | 1,245 | +0.28(+0.34%) |
Apr 08, 2011 | 80.22 | 80.22 | 80.22 | 80.22 | 100 | +0.21(+0.27%) |
Apr 07, 2011 | 80.00 | 80.01 | 80.00 | 80.01 | 2,192 | -0.69(-0.86%) |
Apr 06, 2011 | 81.43 | 81.43 | 80.70 | 80.70 | 950 | -2.24(-2.70%) |
Apr 05, 2011 | 82.94 | 82.94 | 82.94 | 82.94 | 1,000 | +0.05(+0.06%) |
Apr 04, 2011 | 83.70 | 83.70 | 82.89 | 82.89 | 370 | -0.59(-0.71%) |
Apr 01, 2011 | 81.73 | 84.02 | 81.73 | 83.48 | 2,500 | +2.33(+2.87%) |
Mar 31, 2011 | 81.34 | 81.34 | 81.14 | 81.15 | 1,100 | -0.22(-0.27%) |
Mar 30, 2011 | 81.37 | 81.37 | 81.37 | 81.37 | 830 | +2.15(+2.71%) |
Mar 29, 2011 | 78.33 | 79.22 | 78.22 | 79.22 | 900 | +1.02(+1.30%) |
Mar 28, 2011 | 78.71 | 78.96 | 78.16 | 78.20 | 4,392 | +0.47(+0.60%) |
Mar 25, 2011 | 77.84 | 77.84 | 77.73 | 77.73 | 310 | -1.12(-1.42%) |
Mar 24, 2011 | 77.45 | 78.85 | 77.44 | 78.85 | 23,754 | +1.21(+1.56%) |
Mar 23, 2011 | 79.37 | 79.37 | 77.64 | 77.64 | 1,501 | -1.73(-2.18%) |
Mar 21, 2011 | 79.37 | 79.37 | 79.37 | 79.37 | 300 | +1.13(+1.44%) |
Mar 18, 2011 | 78.01 | 78.24 | 77.92 | 78.24 | 10,470 | +2.03(+2.66%) |
Mar 17, 2011 | 76.15 | 76.21 | 76.15 | 76.21 | 1,100 | +0.22(+0.29%) |
Mar 16, 2011 | 75.49 | 76.09 | 75.49 | 75.99 | 3,170 | -0.51(-0.67%) |
Mar 15, 2011 | 74.80 | 76.50 | 74.80 | 76.50 | 1,200 | +1.02(+1.35%) |
Mar 14, 2011 | 75.48 | 75.48 | 75.48 | 75.48 | 1,800 | +0.11(+0.15%) |
Mar 11, 2011 | 75.63 | 75.63 | 75.18 | 75.37 | 900 | -1.18(-1.54%) |
Mar 10, 2011 | 76.50 | 76.55 | 76.50 | 76.55 | 2,700 | +0.92(+1.22%) |
Mar 09, 2011 | 76.41 | 76.41 | 75.63 | 75.63 | 1,598 | -0.78(-1.02%) |
Mar 08, 2011 | 75.72 | 76.41 | 75.55 | 76.41 | 8,052 | +0.50(+0.66%) |
Mar 07, 2011 | 76.47 | 76.47 | 75.90 | 75.91 | 1,727 | -0.32(-0.42%) |
Mar 04, 2011 | 76.28 | 76.28 | 76.23 | 76.23 | 47,289 | -0.55(-0.71%) |
Mar 03, 2011 | 76.51 | 76.78 | 76.36 | 76.78 | 2,700 | -0.17(-0.22%) |
Mar 02, 2011 | 76.62 | 76.95 | 76.62 | 76.95 | 7,110 | +0.27(+0.35%) |