Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.05 | 83.11 | 82.30 | 82.61 | 825,160 | -0.36(-0.43%) |
May 23, 2011 | 83.78 | 83.78 | 82.17 | 82.97 | 1,346,433 | -1.33(-1.58%) |
May 20, 2011 | 84.28 | 84.55 | 84.05 | 84.30 | 1,338,406 | -0.10(-0.12%) |
May 19, 2011 | 83.83 | 84.49 | 83.62 | 84.40 | 1,098,555 | +0.58(+0.69%) |
May 18, 2011 | 83.80 | 84.06 | 83.32 | 83.83 | 1,084,729 | +0.03(+0.03%) |
May 17, 2011 | 83.12 | 84.59 | 83.07 | 83.80 | 1,645,805 | +0.50(+0.60%) |
May 16, 2011 | 83.13 | 83.58 | 82.92 | 83.30 | 519,522 | -0.28(-0.33%) |
May 13, 2011 | 83.71 | 83.80 | 82.82 | 83.57 | 952,014 | -0.23(-0.27%) |
May 12, 2011 | 82.53 | 83.80 | 82.10 | 83.80 | 859,736 | +1.27(+1.53%) |
May 11, 2011 | 82.87 | 83.03 | 82.40 | 82.54 | 729,727 | -0.34(-0.41%) |
May 10, 2011 | 82.64 | 83.02 | 82.41 | 82.88 | 511,661 | +0.35(+0.43%) |
May 09, 2011 | 81.60 | 82.64 | 80.67 | 82.53 | 662,181 | +0.75(+0.91%) |
May 06, 2011 | 81.29 | 82.19 | 81.25 | 81.78 | 800,580 | +1.02(+1.27%) |
May 05, 2011 | 79.96 | 81.27 | 79.71 | 80.76 | 858,660 | +0.42(+0.52%) |
May 04, 2011 | 80.63 | 81.10 | 80.12 | 80.34 | 707,685 | -0.32(-0.39%) |
May 03, 2011 | 82.20 | 82.25 | 80.55 | 80.66 | 1,017,612 | -1.68(-2.04%) |
May 02, 2011 | 82.37 | 82.45 | 82.29 | 82.33 | 888,448 | +1.49(+1.85%) |
Apr 29, 2011 | 80.38 | 80.90 | 80.16 | 80.84 | 933,308 | +0.58(+0.72%) |
Apr 28, 2011 | 80.10 | 80.44 | 79.55 | 80.26 | 762,766 | +0.02(+0.02%) |
Apr 27, 2011 | 79.71 | 80.47 | 79.71 | 80.25 | 1,574,753 | +0.52(+0.65%) |
Apr 26, 2011 | 79.69 | 80.18 | 79.51 | 79.73 | 1,127,370 | -0.20(-0.25%) |
Apr 25, 2011 | 80.29 | 80.32 | 79.54 | 79.93 | 1,037,024 | -1.01(-1.24%) |
Apr 21, 2011 | 81.26 | 82.56 | 80.38 | 80.93 | 1,461,940 | -0.18(-0.22%) |
Apr 20, 2011 | 81.25 | 81.50 | 80.56 | 81.11 | 1,808,601 | +0.44(+0.54%) |
Apr 19, 2011 | 79.48 | 80.73 | 79.42 | 80.67 | 1,160,316 | +1.35(+1.70%) |
Apr 18, 2011 | 79.63 | 79.68 | 78.70 | 79.33 | 822,911 | -0.95(-1.18%) |
Apr 15, 2011 | 80.04 | 80.93 | 79.82 | 80.27 | 1,367,587 | +0.61(+0.77%) |
Apr 14, 2011 | 78.66 | 79.66 | 78.35 | 79.66 | 1,113,713 | +0.64(+0.81%) |
Apr 13, 2011 | 78.63 | 79.28 | 78.06 | 79.02 | 1,050,064 | +0.52(+0.66%) |
Apr 12, 2011 | 78.05 | 78.97 | 78.05 | 78.50 | 650,239 | +0.23(+0.30%) |
Apr 11, 2011 | 77.67 | 78.64 | 77.67 | 78.27 | 716,301 | +0.49(+0.62%) |
Apr 08, 2011 | 78.75 | 78.93 | 77.40 | 77.78 | 681,354 | -0.91(-1.16%) |
Apr 07, 2011 | 78.76 | 79.23 | 78.30 | 78.70 | 484,629 | -0.05(-0.06%) |
Apr 06, 2011 | 78.86 | 79.28 | 78.59 | 78.75 | 562,351 | +0.27(+0.34%) |
Apr 05, 2011 | 78.24 | 78.94 | 78.05 | 78.48 | 490,707 | +0.08(+0.10%) |
Apr 04, 2011 | 77.81 | 78.57 | 77.73 | 78.40 | 831,619 | +0.59(+0.75%) |
Apr 01, 2011 | 77.62 | 78.08 | 77.17 | 77.82 | 791,047 | +0.61(+0.79%) |
Mar 31, 2011 | 76.61 | 77.22 | 76.19 | 77.21 | 573,915 | +0.47(+0.61%) |
Mar 30, 2011 | 76.74 | 76.74 | 76.74 | 76.74 | 723,902 | +0.69(+0.90%) |
Mar 29, 2011 | 75.09 | 76.33 | 75.06 | 76.05 | 1,083,713 | +0.97(+1.29%) |
Mar 28, 2011 | 74.64 | 75.50 | 74.63 | 75.08 | 900,065 | +0.62(+0.83%) |
Mar 25, 2011 | 74.23 | 74.62 | 74.06 | 74.46 | 768,480 | +0.39(+0.53%) |
Mar 24, 2011 | 73.24 | 74.16 | 73.09 | 74.06 | 528,817 | +1.07(+1.47%) |
Mar 23, 2011 | 73.06 | 73.38 | 72.50 | 72.99 | 832,779 | -0.23(-0.32%) |
Mar 22, 2011 | 72.70 | 73.57 | 72.66 | 73.23 | 758,869 | +0.54(+0.74%) |
Mar 21, 2011 | 72.63 | 72.78 | 72.23 | 72.69 | 1,187,027 | -0.22(-0.30%) |
Mar 18, 2011 | 74.00 | 74.00 | 72.50 | 72.91 | 1,452,669 | -0.26(-0.36%) |
Mar 17, 2011 | 73.73 | 73.82 | 73.04 | 73.17 | 1,084,423 | +0.07(+0.10%) |
Mar 16, 2011 | 73.88 | 74.03 | 72.24 | 73.10 | 1,126,465 | -0.99(-1.34%) |
Mar 15, 2011 | 73.96 | 74.64 | 73.88 | 74.09 | 1,057,750 | -1.04(-1.38%) |
Mar 14, 2011 | 75.24 | 75.61 | 74.50 | 75.13 | 508,575 | -0.34(-0.46%) |
Mar 11, 2011 | 75.35 | 75.86 | 74.98 | 75.47 | 572,648 | +0.08(+0.11%) |
Mar 10, 2011 | 76.64 | 76.80 | 74.81 | 75.39 | 1,064,808 | -1.60(-2.08%) |
Mar 09, 2011 | 76.99 | 77.43 | 76.84 | 76.99 | 499,501 | -0.25(-0.33%) |
Mar 08, 2011 | 76.49 | 77.50 | 76.32 | 77.24 | 560,313 | +0.87(+1.14%) |
Mar 07, 2011 | 77.42 | 77.52 | 75.84 | 76.37 | 703,259 | -1.05(-1.35%) |
Mar 04, 2011 | 76.30 | 77.52 | 76.23 | 77.42 | 1,292,452 | +0.93(+1.22%) |
Mar 03, 2011 | 75.25 | 76.50 | 74.90 | 76.48 | 983,262 | +1.58(+2.11%) |
Mar 02, 2011 | 74.73 | 75.15 | 73.96 | 74.90 | 645,637 | +0.33(+0.44%) |