Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 85.64 | 86.27 | 84.92 | 85.09 | 1,115,158 | -0.24(-0.28%) |
May 23, 2011 | 85.26 | 85.70 | 84.60 | 85.33 | 1,292,895 | -0.97(-1.12%) |
May 20, 2011 | 86.66 | 86.83 | 85.62 | 86.30 | 1,794,183 | -0.49(-0.56%) |
May 19, 2011 | 86.50 | 87.18 | 86.11 | 86.78 | 1,699,921 | +0.45(+0.52%) |
May 18, 2011 | 84.64 | 86.38 | 84.23 | 86.34 | 2,085,180 | +1.91(+2.26%) |
May 17, 2011 | 84.79 | 85.01 | 84.02 | 84.43 | 1,602,817 | -0.68(-0.80%) |
May 16, 2011 | 84.70 | 85.90 | 84.58 | 85.11 | 1,394,879 | +0.15(+0.18%) |
May 13, 2011 | 86.06 | 86.26 | 84.74 | 84.96 | 1,162,520 | -1.07(-1.25%) |
May 12, 2011 | 85.25 | 86.14 | 84.64 | 86.03 | 1,909,244 | +0.47(+0.55%) |
May 11, 2011 | 86.72 | 86.90 | 85.16 | 85.56 | 1,848,005 | -1.31(-1.50%) |
May 10, 2011 | 86.53 | 87.26 | 86.24 | 86.87 | 1,457,274 | +0.61(+0.71%) |
May 09, 2011 | 85.75 | 86.59 | 85.44 | 86.26 | 1,636,665 | +0.68(+0.79%) |
May 06, 2011 | 85.89 | 86.47 | 84.99 | 85.58 | 1,472,803 | +0.58(+0.68%) |
May 05, 2011 | 85.16 | 86.43 | 84.68 | 85.00 | 1,854,088 | -0.33(-0.39%) |
May 04, 2011 | 86.59 | 86.73 | 85.11 | 85.33 | 2,395,134 | -1.38(-1.59%) |
May 03, 2011 | 86.87 | 87.37 | 86.32 | 86.71 | 1,323,674 | -0.37(-0.43%) |
May 02, 2011 | 86.99 | 87.16 | 86.90 | 87.08 | 1,950,997 | -0.83(-0.94%) |
Apr 29, 2011 | 88.80 | 88.80 | 87.43 | 87.91 | 2,108,669 | -0.63(-0.71%) |
Apr 28, 2011 | 87.21 | 88.70 | 86.97 | 88.54 | 2,030,759 | +0.89(+1.02%) |
Apr 27, 2011 | 89.06 | 89.06 | 85.24 | 87.64 | 2,839,473 | -1.67(-1.87%) |
Apr 26, 2011 | 88.52 | 89.58 | 88.22 | 89.31 | 2,053,476 | +1.08(+1.23%) |
Apr 25, 2011 | 88.26 | 88.32 | 87.84 | 88.23 | 1,346,633 | +0.25(+0.28%) |
Apr 21, 2011 | 87.78 | 88.00 | 87.08 | 87.98 | 1,307,504 | +0.23(+0.26%) |
Apr 20, 2011 | 88.24 | 88.24 | 86.98 | 87.75 | 2,689,137 | +0.32(+0.37%) |
Apr 19, 2011 | 85.17 | 87.52 | 84.95 | 87.43 | 2,530,615 | +2.43(+2.86%) |
Apr 18, 2011 | 84.35 | 85.17 | 83.93 | 85.00 | 1,713,780 | -0.21(-0.24%) |
Apr 15, 2011 | 84.23 | 85.49 | 84.09 | 85.21 | 1,885,671 | +1.07(+1.28%) |
Apr 14, 2011 | 83.01 | 84.43 | 82.59 | 84.13 | 2,010,636 | +0.39(+0.46%) |
Apr 13, 2011 | 83.45 | 84.05 | 82.87 | 83.74 | 1,705,343 | +0.70(+0.85%) |
Apr 12, 2011 | 83.20 | 83.88 | 82.77 | 83.04 | 1,886,375 | -0.69(-0.83%) |
Apr 11, 2011 | 84.53 | 84.82 | 83.56 | 83.74 | 1,377,536 | -0.76(-0.90%) |
Apr 08, 2011 | 85.21 | 85.37 | 83.98 | 84.50 | 942,739 | -0.19(-0.22%) |
Apr 07, 2011 | 85.08 | 85.58 | 84.07 | 84.69 | 954,842 | -0.50(-0.59%) |
Apr 06, 2011 | 85.32 | 85.68 | 84.21 | 85.19 | 1,204,369 | +0.09(+0.11%) |
Apr 05, 2011 | 84.42 | 85.83 | 83.98 | 85.10 | 1,373,818 | +0.52(+0.62%) |
Apr 04, 2011 | 84.18 | 84.58 | 84.03 | 84.58 | 930,556 | +0.34(+0.40%) |
Apr 01, 2011 | 84.25 | 84.88 | 83.87 | 84.24 | 1,091,582 | +0.31(+0.37%) |
Mar 31, 2011 | 83.35 | 84.41 | 83.27 | 83.93 | 1,409,766 | +0.48(+0.57%) |
Mar 30, 2011 | 83.88 | 84.30 | 82.78 | 83.45 | 1,757,860 | +0.08(+0.10%) |
Mar 29, 2011 | 82.02 | 83.56 | 81.71 | 83.36 | 1,793,698 | +1.21(+1.48%) |
Mar 28, 2011 | 82.69 | 83.06 | 82.08 | 82.15 | 1,123,920 | -0.35(-0.42%) |
Mar 25, 2011 | 82.25 | 83.24 | 82.09 | 82.50 | 1,534,418 | +0.26(+0.32%) |
Mar 24, 2011 | 81.94 | 82.50 | 81.61 | 82.23 | 1,172,194 | +0.67(+0.82%) |
Mar 23, 2011 | 80.59 | 81.83 | 79.99 | 81.56 | 1,593,414 | +0.70(+0.87%) |
Mar 22, 2011 | 80.99 | 81.19 | 80.39 | 80.86 | 1,178,496 | -0.03(-0.04%) |
Mar 21, 2011 | 80.98 | 81.14 | 80.53 | 80.89 | 1,121,694 | +0.65(+0.81%) |
Mar 18, 2011 | 80.41 | 81.36 | 79.86 | 80.24 | 2,228,093 | +0.55(+0.68%) |
Mar 17, 2011 | 79.56 | 79.99 | 78.80 | 79.70 | 1,817,978 | +0.97(+1.24%) |
Mar 16, 2011 | 80.04 | 80.11 | 78.04 | 78.72 | 2,510,755 | -1.62(-2.02%) |
Mar 15, 2011 | 80.23 | 80.84 | 80.12 | 80.34 | 3,006,624 | -0.74(-0.91%) |
Mar 14, 2011 | 80.00 | 81.46 | 80.00 | 81.08 | 1,670,249 | +0.14(+0.17%) |
Mar 11, 2011 | 79.66 | 81.79 | 79.56 | 80.94 | 2,367,460 | +1.11(+1.39%) |
Mar 10, 2011 | 79.90 | 80.55 | 79.13 | 79.83 | 1,837,863 | -0.90(-1.12%) |
Mar 09, 2011 | 80.65 | 80.83 | 79.59 | 80.73 | 1,554,325 | -0.02(-0.02%) |
Mar 08, 2011 | 80.09 | 80.94 | 79.49 | 80.75 | 1,510,141 | +0.69(+0.86%) |
Mar 07, 2011 | 81.57 | 81.79 | 79.75 | 80.06 | 1,718,475 | -1.11(-1.36%) |
Mar 04, 2011 | 81.37 | 81.46 | 80.38 | 81.17 | 1,395,945 | -0.20(-0.24%) |
Mar 03, 2011 | 81.41 | 81.65 | 80.86 | 81.37 | 2,002,352 | +0.39(+0.48%) |
Mar 02, 2011 | 80.56 | 81.22 | 80.03 | 80.98 | 2,016,997 | +0.62(+0.77%) |