Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 84.95 | 85.21 | 84.85 | 85.21 | 17,990 | +0.15(+0.17%) |
May 23, 2011 | 85.15 | 85.33 | 85.03 | 85.06 | 20,398 | +0.26(+0.30%) |
May 20, 2011 | 84.67 | 84.86 | 84.59 | 84.81 | 18,766 | +0.13(+0.15%) |
May 19, 2011 | 84.17 | 84.67 | 84.12 | 84.67 | 13,158 | -0.01(-0.01%) |
May 18, 2011 | 85.18 | 85.25 | 84.67 | 84.68 | 7,022 | -0.61(-0.72%) |
May 17, 2011 | 85.15 | 85.36 | 85.05 | 85.29 | 27,057 | +0.40(+0.47%) |
May 16, 2011 | 84.64 | 84.89 | 84.44 | 84.89 | 33,866 | +0.29(+0.34%) |
May 13, 2011 | 84.37 | 84.86 | 84.34 | 84.60 | 22,697 | +0.45(+0.53%) |
May 12, 2011 | 84.48 | 84.54 | 83.90 | 84.15 | 22,814 | -0.25(-0.30%) |
May 11, 2011 | 83.99 | 84.48 | 83.97 | 84.40 | 102,497 | +0.33(+0.39%) |
May 10, 2011 | 84.24 | 84.33 | 84.03 | 84.07 | 186,089 | -0.35(-0.41%) |
May 09, 2011 | 84.33 | 84.54 | 84.31 | 84.42 | 44,634 | +0.01(+0.02%) |
May 06, 2011 | 83.95 | 84.65 | 83.93 | 84.40 | 107,371 | -0.08(-0.09%) |
May 05, 2011 | 84.22 | 84.53 | 84.08 | 84.48 | 41,585 | +0.57(+0.68%) |
May 04, 2011 | 83.83 | 84.18 | 83.83 | 83.91 | 5,083 | +0.37(+0.44%) |
May 03, 2011 | 83.51 | 83.61 | 83.42 | 83.54 | 3,947 | +0.26(+0.31%) |
May 02, 2011 | 83.28 | 83.28 | 83.28 | 83.28 | 32,131 | +0.02(+0.03%) |
Apr 29, 2011 | 82.98 | 83.26 | 82.90 | 83.26 | 21,979 | +0.33(+0.40%) |
Apr 28, 2011 | 82.95 | 83.07 | 82.78 | 82.93 | 8,174 | +0.32(+0.38%) |
Apr 27, 2011 | 82.75 | 82.81 | 82.57 | 82.61 | 5,601 | -0.47(-0.56%) |
Apr 26, 2011 | 82.81 | 83.08 | 82.78 | 83.08 | 11,045 | +0.48(+0.59%) |
Apr 25, 2011 | 82.37 | 82.62 | 82.36 | 82.59 | 16,172 | +0.34(+0.42%) |
Apr 21, 2011 | 82.44 | 82.51 | 81.76 | 82.25 | 21,242 | +0.04(+0.04%) |
Apr 20, 2011 | 82.51 | 82.53 | 82.21 | 82.21 | 4,552 | -0.40(-0.49%) |
Apr 19, 2011 | 82.45 | 82.62 | 82.39 | 82.62 | 11,472 | +0.18(+0.21%) |
Apr 18, 2011 | 81.96 | 82.45 | 81.73 | 82.44 | 145,202 | +0.22(+0.27%) |
Apr 15, 2011 | 82.05 | 82.25 | 81.96 | 82.22 | 22,186 | +0.76(+0.94%) |
Apr 14, 2011 | 81.71 | 81.74 | 81.42 | 81.46 | 15,600 | -0.15(-0.19%) |
Apr 13, 2011 | 81.01 | 81.61 | 81.00 | 81.61 | 76,491 | +0.34(+0.41%) |
Apr 12, 2011 | 81.16 | 81.43 | 81.14 | 81.27 | 11,822 | +0.57(+0.71%) |
Apr 11, 2011 | 80.59 | 80.81 | 80.50 | 80.70 | 14,495 | +0.06(+0.07%) |
Apr 08, 2011 | 80.65 | 80.75 | 80.51 | 80.64 | 5,861 | -0.21(-0.25%) |
Apr 07, 2011 | 80.95 | 81.03 | 80.83 | 80.85 | 4,279 | -0.14(-0.17%) |
Apr 06, 2011 | 81.45 | 81.47 | 80.99 | 80.99 | 11,528 | -0.59(-0.73%) |
Apr 05, 2011 | 81.79 | 81.86 | 81.53 | 81.58 | 7,611 | -0.38(-0.46%) |
Apr 04, 2011 | 82.01 | 82.16 | 81.93 | 81.96 | 14,931 | +0.21(+0.26%) |
Apr 01, 2011 | 81.41 | 81.75 | 81.41 | 81.75 | 16,674 | +0.06(+0.08%) |
Mar 31, 2011 | 81.93 | 81.93 | 81.59 | 81.69 | 11,064 | -0.09(-0.11%) |
Mar 30, 2011 | 81.58 | 81.80 | 81.58 | 81.77 | 5,558 | +0.26(+0.32%) |
Mar 29, 2011 | 81.67 | 81.99 | 81.41 | 81.51 | 16,671 | -0.30(-0.37%) |
Mar 28, 2011 | 81.65 | 81.99 | 81.63 | 81.81 | 38,351 | +0.02(+0.02%) |
Mar 25, 2011 | 82.25 | 82.28 | 81.80 | 81.80 | 15,564 | -0.21(-0.26%) |
Mar 24, 2011 | 82.22 | 82.37 | 82.00 | 82.01 | 10,520 | -0.42(-0.52%) |
Mar 23, 2011 | 82.97 | 83.03 | 82.43 | 82.43 | 30,675 | -0.21(-0.26%) |
Mar 22, 2011 | 82.35 | 82.64 | 82.35 | 82.64 | 7,260 | +0.11(+0.14%) |
Mar 21, 2011 | 82.42 | 82.69 | 82.42 | 82.53 | 7,990 | -0.40(-0.48%) |
Mar 18, 2011 | 82.60 | 82.93 | 82.60 | 82.93 | 24,953 | -0.05(-0.06%) |
Mar 17, 2011 | 82.91 | 83.11 | 82.68 | 82.98 | 24,720 | -0.31(-0.38%) |
Mar 16, 2011 | 83.04 | 83.86 | 82.85 | 83.29 | 103,856 | +0.77(+0.94%) |
Mar 15, 2011 | 82.67 | 82.67 | 82.47 | 82.52 | 15,803 | +0.53(+0.65%) |
Mar 14, 2011 | 82.00 | 82.18 | 81.88 | 81.99 | 5,719 | +0.13(+0.16%) |
Mar 11, 2011 | 82.12 | 82.15 | 81.79 | 81.85 | 16,909 | -0.25(-0.30%) |
Mar 10, 2011 | 81.47 | 82.10 | 81.39 | 82.10 | 21,516 | +0.94(+1.16%) |
Mar 09, 2011 | 80.82 | 81.28 | 80.69 | 81.16 | 6,245 | +0.50(+0.63%) |
Mar 08, 2011 | 80.87 | 80.92 | 80.65 | 80.66 | 5,248 | -0.29(-0.36%) |
Mar 07, 2011 | 80.74 | 81.28 | 80.72 | 80.95 | 5,682 | -0.26(-0.32%) |
Mar 04, 2011 | 80.74 | 81.25 | 80.74 | 81.21 | 23,313 | +0.56(+0.69%) |
Mar 03, 2011 | 80.82 | 80.95 | 80.59 | 80.66 | 76,700 | -0.62(-0.76%) |
Mar 02, 2011 | 81.61 | 81.78 | 81.28 | 81.28 | 13,040 | -0.61(-0.74%) |