Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 80.64 | 80.89 | 80.64 | 80.89 | 805,818 | +0.41(+0.51%) |
May 23, 2011 | 80.53 | 80.63 | 80.46 | 80.48 | 869,868 | +0.01(+0.01%) |
May 20, 2011 | 80.49 | 80.55 | 80.31 | 80.48 | 1,001,251 | -0.03(-0.04%) |
May 19, 2011 | 80.54 | 80.70 | 80.42 | 80.51 | 1,327,500 | -0.21(-0.26%) |
May 18, 2011 | 80.81 | 80.89 | 80.61 | 80.72 | 1,267,151 | -0.04(-0.05%) |
May 17, 2011 | 80.49 | 80.77 | 80.49 | 80.76 | 903,701 | +0.07(+0.08%) |
May 16, 2011 | 80.85 | 80.85 | 80.56 | 80.70 | 872,529 | +0.02(+0.03%) |
May 13, 2011 | 80.75 | 80.75 | 80.51 | 80.67 | 1,835,687 | -0.01(-0.02%) |
May 12, 2011 | 80.83 | 80.89 | 80.49 | 80.69 | 1,106,609 | -0.09(-0.12%) |
May 11, 2011 | 80.95 | 81.07 | 80.78 | 80.78 | 951,499 | -0.26(-0.32%) |
May 10, 2011 | 81.13 | 81.20 | 81.01 | 81.04 | 1,828,636 | -0.22(-0.27%) |
May 09, 2011 | 81.19 | 81.27 | 81.08 | 81.26 | 815,386 | +0.17(+0.21%) |
May 06, 2011 | 80.82 | 81.26 | 80.73 | 81.09 | 821,749 | +0.03(+0.04%) |
May 05, 2011 | 81.25 | 81.25 | 80.92 | 81.06 | 1,204,707 | -0.09(-0.12%) |
May 04, 2011 | 81.23 | 81.42 | 81.14 | 81.16 | 1,078,036 | +0.07(+0.09%) |
May 03, 2011 | 80.94 | 81.08 | 80.88 | 81.08 | 1,126,376 | +0.13(+0.16%) |
May 02, 2011 | 80.99 | 81.02 | 80.94 | 80.95 | 1,036,435 | +0.13(+0.17%) |
Apr 29, 2011 | 80.68 | 80.93 | 80.56 | 80.82 | 1,282,647 | +0.17(+0.21%) |
Apr 28, 2011 | 80.58 | 80.79 | 80.50 | 80.65 | 864,239 | +0.24(+0.30%) |
Apr 27, 2011 | 80.46 | 80.52 | 80.25 | 80.41 | 1,160,708 | -0.20(-0.24%) |
Apr 26, 2011 | 80.44 | 80.61 | 80.29 | 80.61 | 958,191 | +0.28(+0.34%) |
Apr 25, 2011 | 80.13 | 80.33 | 80.09 | 80.33 | 1,238,629 | +0.22(+0.27%) |
Apr 21, 2011 | 80.06 | 80.28 | 80.03 | 80.11 | 851,800 | -0.15(-0.18%) |
Apr 20, 2011 | 80.55 | 80.55 | 80.19 | 80.26 | 874,206 | -0.28(-0.34%) |
Apr 19, 2011 | 80.33 | 80.58 | 80.21 | 80.53 | 743,710 | +0.28(+0.35%) |
Apr 18, 2011 | 80.18 | 80.33 | 79.97 | 80.25 | 1,253,870 | +0.02(+0.03%) |
Apr 15, 2011 | 79.89 | 80.23 | 79.89 | 80.23 | 1,261,976 | +0.58(+0.73%) |
Apr 14, 2011 | 79.84 | 79.84 | 79.61 | 79.65 | 1,147,800 | -0.10(-0.13%) |
Apr 13, 2011 | 79.49 | 79.78 | 79.40 | 79.75 | 996,261 | +0.17(+0.22%) |
Apr 12, 2011 | 79.41 | 79.70 | 79.25 | 79.57 | 1,131,129 | +0.40(+0.51%) |
Apr 11, 2011 | 79.28 | 79.36 | 79.17 | 79.17 | 773,530 | -0.06(-0.07%) |
Apr 08, 2011 | 78.98 | 79.32 | 78.96 | 79.23 | 894,685 | +0.17(+0.21%) |
Apr 07, 2011 | 78.98 | 79.15 | 78.85 | 79.06 | 1,046,758 | +0.14(+0.18%) |
Apr 06, 2011 | 79.26 | 79.27 | 78.92 | 78.93 | 1,133,503 | -0.43(-0.54%) |
Apr 05, 2011 | 79.46 | 79.50 | 79.32 | 79.36 | 1,231,516 | -0.15(-0.18%) |
Apr 04, 2011 | 79.36 | 79.61 | 79.23 | 79.50 | 794,990 | +0.36(+0.45%) |
Apr 01, 2011 | 78.90 | 79.28 | 78.75 | 79.14 | 1,245,642 | +0.21(+0.26%) |
Mar 31, 2011 | 79.16 | 79.16 | 78.76 | 78.94 | 1,184,696 | +0.03(+0.04%) |
Mar 30, 2011 | 78.61 | 78.93 | 78.61 | 78.91 | 981,500 | +0.27(+0.35%) |
Mar 29, 2011 | 78.74 | 78.83 | 78.51 | 78.64 | 903,933 | -0.16(-0.20%) |
Mar 28, 2011 | 78.74 | 78.89 | 78.66 | 78.80 | 1,003,669 | +0.04(+0.06%) |
Mar 25, 2011 | 79.16 | 79.27 | 78.69 | 78.75 | 1,057,278 | -0.37(-0.47%) |
Mar 24, 2011 | 78.93 | 79.13 | 78.82 | 79.12 | 1,366,524 | +0.07(+0.09%) |
Mar 23, 2011 | 79.40 | 79.40 | 78.93 | 79.05 | 895,626 | -0.13(-0.16%) |
Mar 22, 2011 | 79.29 | 79.29 | 79.11 | 79.18 | 753,761 | -0.20(-0.25%) |
Mar 21, 2011 | 79.41 | 79.55 | 79.37 | 79.37 | 1,753,536 | -0.34(-0.43%) |
Mar 18, 2011 | 79.55 | 79.81 | 79.54 | 79.71 | 872,378 | -0.06(-0.07%) |
Mar 17, 2011 | 79.61 | 79.84 | 79.49 | 79.77 | 1,313,191 | +0.16(+0.20%) |
Mar 16, 2011 | 79.40 | 79.91 | 79.38 | 79.61 | 1,971,068 | +0.56(+0.71%) |
Mar 15, 2011 | 79.14 | 79.27 | 79.01 | 79.05 | 1,176,908 | -0.02(-0.03%) |
Mar 14, 2011 | 78.91 | 79.16 | 78.91 | 79.07 | 1,222,526 | +0.12(+0.15%) |
Mar 11, 2011 | 79.03 | 79.08 | 78.82 | 78.95 | 1,739,474 | -0.13(-0.16%) |
Mar 10, 2011 | 78.75 | 79.14 | 78.69 | 79.08 | 950,353 | +0.45(+0.57%) |
Mar 09, 2011 | 78.57 | 78.78 | 78.45 | 78.64 | 1,043,023 | +0.11(+0.14%) |
Mar 08, 2011 | 78.52 | 78.61 | 78.41 | 78.53 | 1,197,972 | +0.05(+0.06%) |
Mar 07, 2011 | 78.35 | 78.70 | 78.19 | 78.48 | 1,011,573 | -0.07(-0.08%) |
Mar 04, 2011 | 78.17 | 78.60 | 78.12 | 78.54 | 1,049,060 | +0.52(+0.67%) |
Mar 03, 2011 | 78.08 | 78.15 | 77.93 | 78.02 | 921,085 | -0.21(-0.27%) |
Mar 02, 2011 | 78.25 | 78.58 | 78.23 | 78.23 | 1,218,365 | -0.23(-0.29%) |