Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 85.65 | 86.29 | 84.93 | 85.10 | 1,114,985 | -0.24(-0.28%) |
May 23, 2011 | 85.27 | 85.72 | 84.62 | 85.34 | 1,292,694 | -0.97(-1.12%) |
May 20, 2011 | 86.67 | 86.84 | 85.63 | 86.31 | 1,793,905 | -0.49(-0.56%) |
May 19, 2011 | 86.51 | 87.19 | 86.12 | 86.80 | 1,699,657 | +0.45(+0.52%) |
May 18, 2011 | 84.65 | 86.39 | 84.24 | 86.35 | 2,084,857 | +1.91(+2.26%) |
May 17, 2011 | 84.81 | 85.02 | 84.03 | 84.44 | 1,602,568 | -0.68(-0.80%) |
May 16, 2011 | 84.72 | 85.91 | 84.59 | 85.12 | 1,394,662 | +0.15(+0.17%) |
May 13, 2011 | 86.07 | 86.27 | 84.76 | 84.97 | 1,162,340 | -1.07(-1.25%) |
May 12, 2011 | 85.26 | 86.15 | 84.66 | 86.05 | 1,908,948 | +0.47(+0.55%) |
May 11, 2011 | 86.73 | 86.91 | 85.17 | 85.57 | 1,847,718 | -1.31(-1.50%) |
May 10, 2011 | 86.54 | 87.28 | 86.25 | 86.88 | 1,457,048 | +0.61(+0.71%) |
May 09, 2011 | 85.76 | 86.61 | 85.45 | 86.27 | 1,636,411 | +0.68(+0.79%) |
May 06, 2011 | 85.91 | 86.48 | 85.00 | 85.59 | 1,472,575 | +0.58(+0.68%) |
May 05, 2011 | 85.17 | 86.44 | 84.69 | 85.01 | 1,853,801 | -0.33(-0.39%) |
May 04, 2011 | 86.61 | 86.75 | 85.12 | 85.34 | 2,394,762 | -1.38(-1.59%) |
May 03, 2011 | 86.89 | 87.38 | 86.33 | 86.72 | 1,323,469 | -0.37(-0.43%) |
May 02, 2011 | 87.00 | 87.18 | 86.91 | 87.09 | 1,950,695 | -0.83(-0.94%) |
Apr 29, 2011 | 88.81 | 88.81 | 87.44 | 87.92 | 2,108,342 | -0.63(-0.71%) |
Apr 28, 2011 | 87.23 | 88.71 | 86.98 | 88.55 | 2,030,444 | +0.89(+1.02%) |
Apr 27, 2011 | 89.08 | 89.08 | 85.25 | 87.66 | 2,839,032 | -1.67(-1.87%) |
Apr 26, 2011 | 88.53 | 89.60 | 88.24 | 89.33 | 2,053,158 | +1.08(+1.23%) |
Apr 25, 2011 | 88.28 | 88.33 | 87.86 | 88.24 | 1,346,424 | +0.25(+0.28%) |
Apr 21, 2011 | 87.79 | 88.01 | 87.09 | 88.00 | 1,307,301 | +0.23(+0.26%) |
Apr 20, 2011 | 88.25 | 88.25 | 87.00 | 87.76 | 2,688,720 | +0.32(+0.37%) |
Apr 19, 2011 | 85.18 | 87.53 | 84.96 | 87.44 | 2,530,222 | +2.43(+2.86%) |
Apr 18, 2011 | 84.36 | 85.18 | 83.94 | 85.01 | 1,713,514 | -0.21(-0.24%) |
Apr 15, 2011 | 84.24 | 85.50 | 84.10 | 85.22 | 1,885,379 | +1.07(+1.28%) |
Apr 14, 2011 | 83.02 | 84.44 | 82.60 | 84.15 | 2,010,324 | +0.39(+0.46%) |
Apr 13, 2011 | 83.46 | 84.06 | 82.88 | 83.76 | 1,705,078 | +0.70(+0.85%) |
Apr 12, 2011 | 83.21 | 83.89 | 82.78 | 83.06 | 1,886,082 | -0.69(-0.83%) |
Apr 11, 2011 | 84.54 | 84.83 | 83.58 | 83.75 | 1,377,322 | -0.76(-0.90%) |
Apr 08, 2011 | 85.22 | 85.38 | 83.99 | 84.51 | 942,592 | -0.19(-0.22%) |
Apr 07, 2011 | 85.10 | 85.59 | 84.09 | 84.70 | 954,694 | -0.50(-0.59%) |
Apr 06, 2011 | 85.34 | 85.69 | 84.22 | 85.20 | 1,204,182 | +0.09(+0.11%) |
Apr 05, 2011 | 84.43 | 85.85 | 83.99 | 85.11 | 1,373,605 | +0.52(+0.62%) |
Apr 04, 2011 | 84.20 | 84.59 | 84.04 | 84.59 | 930,412 | +0.34(+0.40%) |
Apr 01, 2011 | 84.26 | 84.89 | 83.88 | 84.25 | 1,091,413 | +0.31(+0.37%) |
Mar 31, 2011 | 83.36 | 84.43 | 83.29 | 83.94 | 1,409,548 | +0.48(+0.57%) |
Mar 30, 2011 | 83.89 | 84.31 | 82.79 | 83.46 | 1,757,587 | +0.08(+0.10%) |
Mar 29, 2011 | 82.03 | 83.58 | 81.72 | 83.38 | 1,793,420 | +1.21(+1.48%) |
Mar 28, 2011 | 82.70 | 83.07 | 82.09 | 82.16 | 1,123,746 | -0.35(-0.42%) |
Mar 25, 2011 | 82.26 | 83.25 | 82.10 | 82.51 | 1,534,180 | +0.26(+0.32%) |
Mar 24, 2011 | 81.95 | 82.51 | 81.63 | 82.25 | 1,172,012 | +0.67(+0.82%) |
Mar 23, 2011 | 80.60 | 81.84 | 80.00 | 81.58 | 1,593,167 | +0.70(+0.87%) |
Mar 22, 2011 | 81.00 | 81.20 | 80.40 | 80.87 | 1,178,314 | -0.03(-0.04%) |
Mar 21, 2011 | 80.99 | 81.15 | 80.54 | 80.91 | 1,121,520 | +0.65(+0.81%) |
Mar 18, 2011 | 80.42 | 81.37 | 79.87 | 80.25 | 2,227,747 | +0.55(+0.68%) |
Mar 17, 2011 | 79.57 | 80.00 | 78.81 | 79.71 | 1,817,696 | +0.97(+1.24%) |
Mar 16, 2011 | 80.06 | 80.12 | 78.06 | 78.73 | 2,510,366 | -1.62(-2.02%) |
Mar 15, 2011 | 80.24 | 80.85 | 80.13 | 80.35 | 3,006,158 | -0.74(-0.91%) |
Mar 14, 2011 | 80.01 | 81.47 | 80.01 | 81.09 | 1,669,990 | +0.14(+0.17%) |
Mar 11, 2011 | 79.67 | 81.80 | 79.57 | 80.95 | 2,367,093 | +1.11(+1.39%) |
Mar 10, 2011 | 79.92 | 80.56 | 79.14 | 79.84 | 1,837,578 | -0.90(-1.12%) |
Mar 09, 2011 | 80.67 | 80.84 | 79.60 | 80.74 | 1,554,084 | -0.02(-0.02%) |
Mar 08, 2011 | 80.11 | 80.95 | 79.51 | 80.76 | 1,509,907 | +0.69(+0.86%) |
Mar 07, 2011 | 81.58 | 81.80 | 79.76 | 80.07 | 1,718,209 | -1.11(-1.36%) |
Mar 04, 2011 | 81.39 | 81.47 | 80.39 | 81.18 | 1,395,729 | -0.20(-0.24%) |
Mar 03, 2011 | 81.43 | 81.66 | 80.87 | 81.38 | 2,002,041 | +0.39(+0.48%) |
Mar 02, 2011 | 80.57 | 81.23 | 80.04 | 80.99 | 2,016,683 | +0.62(+0.77%) |