Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 85.69 | 85.69 | 84.98 | 85.12 | 24,690 | -0.29(-0.33%) |
May 23, 2011 | 85.72 | 85.80 | 85.31 | 85.40 | 4,164 | -1.85(-2.12%) |
May 20, 2011 | 87.57 | 87.57 | 87.12 | 87.25 | 1,624 | -0.50(-0.57%) |
May 19, 2011 | 88.14 | 88.21 | 87.12 | 87.75 | 19,588 | +0.20(+0.23%) |
May 18, 2011 | 86.81 | 87.68 | 86.79 | 87.55 | 27,132 | +1.53(+1.78%) |
May 17, 2011 | 85.79 | 86.31 | 85.48 | 86.02 | 8,060 | -0.36(-0.42%) |
May 16, 2011 | 87.28 | 87.99 | 86.35 | 86.38 | 11,462 | -1.45(-1.65%) |
May 13, 2011 | 89.08 | 89.08 | 87.64 | 87.83 | 4,350 | -0.91(-1.03%) |
May 12, 2011 | 87.51 | 88.78 | 87.26 | 88.74 | 6,795 | +0.53(+0.60%) |
May 11, 2011 | 89.10 | 89.10 | 87.50 | 88.22 | 3,930 | -1.08(-1.21%) |
May 10, 2011 | 88.80 | 89.35 | 88.70 | 89.30 | 14,771 | +1.13(+1.28%) |
May 09, 2011 | 87.05 | 88.17 | 87.05 | 88.17 | 2,893 | +1.05(+1.21%) |
May 06, 2011 | 87.15 | 88.09 | 86.82 | 87.12 | 3,640 | +0.64(+0.74%) |
May 05, 2011 | 86.35 | 87.52 | 85.93 | 86.48 | 7,741 | -0.51(-0.58%) |
May 04, 2011 | 86.81 | 87.44 | 86.23 | 86.98 | 15,924 | -0.93(-1.06%) |
May 03, 2011 | 88.89 | 88.89 | 87.17 | 87.91 | 6,893 | -1.43(-1.61%) |
May 02, 2011 | 89.35 | 89.35 | 89.35 | 89.35 | 13,762 | -0.59(-0.66%) |
Apr 29, 2011 | 89.53 | 90.06 | 89.31 | 89.94 | 4,896 | +0.50(+0.56%) |
Apr 28, 2011 | 88.75 | 89.44 | 88.75 | 89.44 | 6,736 | +0.62(+0.70%) |
Apr 27, 2011 | 88.10 | 88.88 | 87.80 | 88.82 | 10,598 | +0.65(+0.74%) |
Apr 26, 2011 | 88.37 | 88.58 | 88.17 | 88.17 | 11,776 | +0.41(+0.47%) |
Apr 25, 2011 | 88.00 | 88.00 | 87.38 | 87.75 | 5,873 | -0.04(-0.04%) |
Apr 21, 2011 | 87.75 | 87.80 | 87.48 | 87.79 | 7,275 | +0.66(+0.76%) |
Apr 20, 2011 | 86.79 | 87.23 | 86.64 | 87.13 | 3,545 | +1.70(+1.99%) |
Apr 19, 2011 | 85.41 | 85.43 | 84.87 | 85.43 | 4,780 | +0.39(+0.46%) |
Apr 18, 2011 | 85.31 | 85.31 | 84.53 | 85.04 | 7,162 | -1.28(-1.48%) |
Apr 15, 2011 | 85.33 | 86.38 | 85.33 | 86.32 | 8,699 | +0.69(+0.80%) |
Apr 14, 2011 | 85.16 | 85.64 | 84.93 | 85.64 | 14,115 | +0.07(+0.08%) |
Apr 13, 2011 | 85.89 | 85.89 | 85.01 | 85.57 | 10,260 | +0.36(+0.42%) |
Apr 12, 2011 | 85.64 | 85.76 | 84.97 | 85.21 | 14,496 | -0.80(-0.93%) |
Apr 11, 2011 | 86.80 | 87.12 | 85.95 | 86.01 | 12,406 | -0.50(-0.58%) |
Apr 08, 2011 | 87.86 | 87.86 | 86.23 | 86.51 | 19,430 | -0.96(-1.10%) |
Apr 07, 2011 | 88.02 | 88.02 | 87.17 | 87.47 | 4,143 | -0.32(-0.36%) |
Apr 06, 2011 | 88.28 | 88.63 | 87.38 | 87.79 | 9,291 | -0.24(-0.27%) |
Apr 05, 2011 | 87.61 | 88.41 | 87.41 | 88.03 | 23,525 | +0.63(+0.72%) |
Apr 04, 2011 | 87.56 | 87.66 | 87.19 | 87.40 | 11,624 | +0.61(+0.70%) |
Apr 01, 2011 | 87.56 | 87.65 | 86.79 | 86.79 | 6,612 | -0.23(-0.27%) |
Mar 31, 2011 | 86.68 | 87.04 | 86.64 | 87.02 | 15,143 | +0.25(+0.29%) |
Mar 30, 2011 | 86.25 | 86.78 | 85.80 | 86.78 | 35,570 | +1.10(+1.29%) |
Mar 29, 2011 | 84.78 | 85.71 | 84.52 | 85.67 | 6,797 | +0.70(+0.83%) |
Mar 28, 2011 | 85.12 | 85.32 | 84.77 | 84.97 | 10,197 | +0.23(+0.27%) |
Mar 25, 2011 | 84.46 | 85.53 | 84.46 | 84.74 | 41,237 | +0.60(+0.71%) |
Mar 24, 2011 | 83.81 | 84.29 | 83.55 | 84.14 | 7,440 | +0.64(+0.77%) |
Mar 23, 2011 | 82.84 | 83.50 | 82.43 | 83.50 | 3,481 | +0.35(+0.42%) |
Mar 22, 2011 | 83.47 | 83.55 | 82.94 | 83.16 | 4,815 | -0.14(-0.17%) |
Mar 21, 2011 | 83.35 | 83.47 | 83.22 | 83.30 | 5,834 | +1.82(+2.23%) |
Mar 18, 2011 | 81.93 | 81.98 | 81.36 | 81.48 | 4,978 | +0.31(+0.38%) |
Mar 17, 2011 | 82.14 | 82.14 | 81.17 | 81.17 | 45,849 | -0.23(-0.29%) |
Mar 16, 2011 | 81.48 | 82.45 | 80.81 | 81.40 | 6,657 | -0.56(-0.68%) |
Mar 15, 2011 | 81.45 | 82.10 | 81.45 | 81.96 | 53,236 | -0.56(-0.67%) |
Mar 14, 2011 | 82.04 | 82.92 | 81.79 | 82.52 | 30,492 | -0.40(-0.48%) |
Mar 11, 2011 | 81.66 | 83.30 | 81.66 | 82.91 | 47,167 | +0.50(+0.61%) |
Mar 10, 2011 | 83.26 | 83.26 | 82.04 | 82.41 | 12,664 | -1.93(-2.29%) |
Mar 09, 2011 | 84.78 | 84.84 | 84.15 | 84.34 | 9,667 | -0.69(-0.82%) |
Mar 08, 2011 | 84.12 | 85.41 | 83.42 | 85.04 | 33,533 | +0.81(+0.96%) |
Mar 07, 2011 | 85.82 | 85.82 | 83.46 | 84.23 | 21,763 | -0.82(-0.96%) |
Mar 04, 2011 | 85.91 | 85.91 | 84.82 | 85.04 | 10,546 | -0.61(-0.71%) |
Mar 03, 2011 | 84.53 | 85.78 | 84.53 | 85.65 | 9,717 | +1.79(+2.13%) |
Mar 02, 2011 | 83.18 | 84.04 | 83.01 | 83.86 | 12,338 | +0.70(+0.84%) |