Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 77.93 | 78.09 | 77.50 | 77.70 | 251,566 | -0.10(-0.12%) |
May 23, 2011 | 77.71 | 78.11 | 77.50 | 77.80 | 136,473 | -0.76(-0.96%) |
May 20, 2011 | 78.86 | 78.88 | 78.11 | 78.56 | 242,552 | -0.40(-0.50%) |
May 19, 2011 | 79.01 | 79.15 | 78.31 | 78.95 | 93,622 | +0.13(+0.16%) |
May 18, 2011 | 78.18 | 78.99 | 78.15 | 78.83 | 166,828 | +0.56(+0.72%) |
May 17, 2011 | 78.22 | 78.65 | 77.90 | 78.27 | 240,703 | -0.29(-0.37%) |
May 16, 2011 | 78.95 | 79.20 | 78.50 | 78.56 | 163,531 | -0.63(-0.80%) |
May 13, 2011 | 79.55 | 79.75 | 78.86 | 79.19 | 141,386 | -0.44(-0.55%) |
May 12, 2011 | 79.06 | 79.71 | 79.06 | 79.62 | 138,046 | +0.39(+0.49%) |
May 11, 2011 | 80.19 | 80.22 | 79.04 | 79.24 | 152,101 | -1.05(-1.30%) |
May 10, 2011 | 79.42 | 80.35 | 79.42 | 80.28 | 374,144 | +0.91(+1.15%) |
May 09, 2011 | 79.25 | 79.53 | 78.99 | 79.37 | 166,741 | +0.04(+0.05%) |
May 06, 2011 | 80.16 | 80.60 | 79.17 | 79.33 | 237,676 | -0.04(-0.05%) |
May 05, 2011 | 79.48 | 79.80 | 79.15 | 79.37 | 397,191 | -0.44(-0.55%) |
May 04, 2011 | 80.22 | 80.37 | 79.39 | 79.81 | 333,462 | -0.51(-0.64%) |
May 03, 2011 | 79.97 | 80.44 | 79.22 | 80.32 | 298,165 | -0.02(-0.02%) |
May 02, 2011 | 80.22 | 80.38 | 80.22 | 80.34 | 384,396 | +0.67(+0.84%) |
Apr 29, 2011 | 79.08 | 79.71 | 78.90 | 79.67 | 599,366 | +0.54(+0.69%) |
Apr 28, 2011 | 80.82 | 81.27 | 78.93 | 79.13 | 369,583 | -1.66(-2.05%) |
Apr 27, 2011 | 80.47 | 80.90 | 80.28 | 80.79 | 256,524 | +0.31(+0.39%) |
Apr 26, 2011 | 79.95 | 80.55 | 79.91 | 80.48 | 304,671 | +0.80(+1.01%) |
Apr 25, 2011 | 80.27 | 80.45 | 79.59 | 79.67 | 212,048 | -0.82(-1.02%) |
Apr 21, 2011 | 80.31 | 80.51 | 80.10 | 80.50 | 182,378 | +0.48(+0.59%) |
Apr 20, 2011 | 79.57 | 80.14 | 79.57 | 80.02 | 396,872 | +1.26(+1.60%) |
Apr 19, 2011 | 78.45 | 78.96 | 78.27 | 78.76 | 323,294 | +0.32(+0.41%) |
Apr 18, 2011 | 78.29 | 78.56 | 77.05 | 78.44 | 241,975 | -0.53(-0.68%) |
Apr 15, 2011 | 78.94 | 79.04 | 78.56 | 78.97 | 270,789 | +0.24(+0.31%) |
Apr 14, 2011 | 78.32 | 79.03 | 78.11 | 78.73 | 341,230 | +0.04(+0.05%) |
Apr 13, 2011 | 78.94 | 79.11 | 78.41 | 78.69 | 271,808 | +0.04(+0.05%) |
Apr 12, 2011 | 77.86 | 78.81 | 77.81 | 78.65 | 589,379 | +0.08(+0.10%) |
Apr 11, 2011 | 78.33 | 78.89 | 78.19 | 78.58 | 291,067 | +0.31(+0.40%) |
Apr 08, 2011 | 78.79 | 79.13 | 77.86 | 78.27 | 145,507 | -0.32(-0.41%) |
Apr 07, 2011 | 79.22 | 79.25 | 78.42 | 78.59 | 131,381 | -0.84(-1.06%) |
Apr 06, 2011 | 79.42 | 79.44 | 79.01 | 79.43 | 449,343 | +0.48(+0.60%) |
Apr 05, 2011 | 78.88 | 79.12 | 78.61 | 78.95 | 227,876 | -0.23(-0.29%) |
Apr 04, 2011 | 78.44 | 79.19 | 78.33 | 79.19 | 235,392 | +0.75(+0.95%) |
Apr 01, 2011 | 78.28 | 78.57 | 77.74 | 78.44 | 188,105 | +0.65(+0.84%) |
Mar 31, 2011 | 77.37 | 77.92 | 77.37 | 77.79 | 240,785 | +0.41(+0.53%) |
Mar 30, 2011 | 77.13 | 77.43 | 76.84 | 77.38 | 126,948 | +0.53(+0.69%) |
Mar 29, 2011 | 76.40 | 76.85 | 76.21 | 76.85 | 179,640 | +0.37(+0.48%) |
Mar 28, 2011 | 77.08 | 77.35 | 76.48 | 76.48 | 93,143 | -0.38(-0.49%) |
Mar 25, 2011 | 76.52 | 77.15 | 76.29 | 76.86 | 202,125 | +0.32(+0.42%) |
Mar 24, 2011 | 77.02 | 77.08 | 76.16 | 76.54 | 174,669 | -0.20(-0.27%) |
Mar 23, 2011 | 76.89 | 77.01 | 76.33 | 76.74 | 187,203 | -0.33(-0.43%) |
Mar 22, 2011 | 76.67 | 77.14 | 76.52 | 77.07 | 333,878 | +0.33(+0.43%) |
Mar 21, 2011 | 76.83 | 76.97 | 76.71 | 76.74 | 203,408 | +1.28(+1.70%) |
Mar 18, 2011 | 75.14 | 75.53 | 74.89 | 75.46 | 463,389 | +0.75(+1.00%) |
Mar 17, 2011 | 75.44 | 75.83 | 74.61 | 74.72 | 313,945 | +0.09(+0.12%) |
Mar 16, 2011 | 75.47 | 75.84 | 74.56 | 74.63 | 375,136 | -1.09(-1.43%) |
Mar 15, 2011 | 75.46 | 76.04 | 75.41 | 75.72 | 344,763 | -0.87(-1.14%) |
Mar 14, 2011 | 76.62 | 77.06 | 76.40 | 76.59 | 539,652 | -0.55(-0.72%) |
Mar 11, 2011 | 75.86 | 77.29 | 75.85 | 77.14 | 244,792 | +0.80(+1.04%) |
Mar 10, 2011 | 76.97 | 77.24 | 76.24 | 76.35 | 239,099 | -1.52(-1.95%) |
Mar 09, 2011 | 77.41 | 78.03 | 77.19 | 77.87 | 384,772 | +0.12(+0.15%) |
Mar 08, 2011 | 77.11 | 78.21 | 77.04 | 77.75 | 325,680 | +0.66(+0.86%) |
Mar 07, 2011 | 77.57 | 78.19 | 76.54 | 77.09 | 303,120 | -0.34(-0.44%) |
Mar 04, 2011 | 77.76 | 78.16 | 77.17 | 77.43 | 337,639 | -0.46(-0.59%) |
Mar 03, 2011 | 77.68 | 77.94 | 77.15 | 77.89 | 500,652 | +0.98(+1.27%) |
Mar 02, 2011 | 77.35 | 77.35 | 76.60 | 76.91 | 379,436 | -0.46(-0.59%) |