Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 82.77 | 82.77 | 82.75 | 82.77 | 272,047 | +0.02(+0.03%) |
May 23, 2011 | 82.77 | 82.77 | 82.75 | 82.75 | 177,227 | +0.01(+0.01%) |
May 20, 2011 | 82.76 | 82.77 | 82.74 | 82.74 | 246,825 | -0.02(-0.02%) |
May 19, 2011 | 82.73 | 82.76 | 82.73 | 82.76 | 133,843 | +0.02(+0.03%) |
May 18, 2011 | 82.75 | 82.76 | 82.73 | 82.73 | 102,029 | -0.04(-0.05%) |
May 17, 2011 | 82.77 | 82.77 | 82.74 | 82.77 | 118,213 | +0.00(+0.00%) |
May 16, 2011 | 82.77 | 82.78 | 82.73 | 82.77 | 312,843 | -0.00(-0.00%) |
May 13, 2011 | 82.76 | 82.79 | 82.76 | 82.77 | 200,088 | +0.04(+0.05%) |
May 12, 2011 | 82.74 | 82.76 | 82.72 | 82.73 | 109,640 | -0.02(-0.02%) |
May 11, 2011 | 82.72 | 82.76 | 82.72 | 82.75 | 136,252 | +0.02(+0.02%) |
May 10, 2011 | 82.72 | 82.75 | 82.71 | 82.73 | 108,183 | -0.01(-0.01%) |
May 09, 2011 | 82.71 | 82.76 | 82.71 | 82.74 | 87,221 | +0.01(+0.01%) |
May 06, 2011 | 82.68 | 82.73 | 82.68 | 82.73 | 73,834 | +0.01(+0.01%) |
May 05, 2011 | 82.71 | 82.73 | 82.68 | 82.73 | 141,631 | +0.01(+0.01%) |
May 04, 2011 | 82.68 | 82.73 | 82.68 | 82.72 | 272,907 | +0.03(+0.04%) |
May 03, 2011 | 82.72 | 82.72 | 82.68 | 82.68 | 177,080 | +0.01(+0.01%) |
May 02, 2011 | 82.71 | 82.73 | 82.68 | 82.68 | 124,522 | -0.02(-0.02%) |
Apr 29, 2011 | 82.68 | 82.69 | 82.64 | 82.69 | 123,460 | -0.07(-0.09%) |
Apr 28, 2011 | 82.73 | 82.77 | 82.73 | 82.77 | 101,295 | +0.05(+0.06%) |
Apr 27, 2011 | 82.72 | 82.73 | 82.68 | 82.72 | 89,894 | -0.02(-0.03%) |
Apr 26, 2011 | 82.73 | 82.75 | 82.70 | 82.74 | 170,040 | +0.02(+0.03%) |
Apr 25, 2011 | 82.69 | 82.73 | 82.66 | 82.72 | 70,055 | +0.02(+0.03%) |
Apr 21, 2011 | 82.70 | 82.70 | 82.67 | 82.69 | 77,741 | -0.02(-0.02%) |
Apr 20, 2011 | 82.72 | 82.72 | 82.65 | 82.71 | 179,113 | +0.01(+0.01%) |
Apr 19, 2011 | 82.64 | 82.71 | 82.64 | 82.70 | 121,480 | +0.02(+0.03%) |
Apr 18, 2011 | 82.61 | 82.68 | 82.61 | 82.68 | 105,686 | +0.04(+0.05%) |
Apr 15, 2011 | 82.62 | 82.66 | 82.61 | 82.64 | 134,306 | +0.07(+0.08%) |
Apr 14, 2011 | 82.59 | 82.61 | 82.56 | 82.57 | 68,659 | -0.07(-0.08%) |
Apr 13, 2011 | 82.60 | 82.64 | 82.58 | 82.64 | 77,442 | +0.02(+0.03%) |
Apr 12, 2011 | 82.57 | 82.62 | 82.57 | 82.61 | 85,394 | +0.05(+0.06%) |
Apr 11, 2011 | 82.55 | 82.58 | 82.55 | 82.56 | 80,223 | +0.02(+0.02%) |
Apr 08, 2011 | 82.52 | 82.58 | 82.52 | 82.55 | 85,654 | +0.02(+0.02%) |
Apr 07, 2011 | 82.55 | 82.56 | 82.51 | 82.53 | 2,022,699 | -0.03(-0.03%) |
Apr 06, 2011 | 82.55 | 82.57 | 82.55 | 82.55 | 128,288 | +0.00(+0.00%) |
Apr 05, 2011 | 82.57 | 82.57 | 82.50 | 82.55 | 532,955 | -0.00(-0.00%) |
Apr 04, 2011 | 82.59 | 82.59 | 82.55 | 82.56 | 291,185 | -0.03(-0.03%) |
Apr 01, 2011 | 82.50 | 82.59 | 82.50 | 82.59 | 271,708 | +0.09(+0.11%) |
Mar 31, 2011 | 82.56 | 82.59 | 82.47 | 82.50 | 449,322 | -0.15(-0.18%) |
Mar 30, 2011 | 82.59 | 82.65 | 82.58 | 82.64 | 136,080 | +0.05(+0.06%) |
Mar 29, 2011 | 82.59 | 82.62 | 82.58 | 82.59 | 300,566 | -0.01(-0.01%) |
Mar 28, 2011 | 82.55 | 82.60 | 82.55 | 82.60 | 134,601 | +0.02(+0.02%) |
Mar 25, 2011 | 82.59 | 82.62 | 82.57 | 82.59 | 89,948 | -0.02(-0.02%) |
Mar 24, 2011 | 82.55 | 82.62 | 82.55 | 82.60 | 112,182 | +0.07(+0.08%) |
Mar 23, 2011 | 82.62 | 82.62 | 82.54 | 82.54 | 171,812 | -0.01(-0.01%) |
Mar 22, 2011 | 82.59 | 82.59 | 82.53 | 82.55 | 116,160 | -0.02(-0.02%) |
Mar 21, 2011 | 82.55 | 82.57 | 82.54 | 82.56 | 107,607 | +0.02(+0.02%) |
Mar 18, 2011 | 82.55 | 82.59 | 82.55 | 82.55 | 212,869 | -0.04(-0.05%) |
Mar 17, 2011 | 82.55 | 82.59 | 82.53 | 82.59 | 456,043 | +0.02(+0.03%) |
Mar 16, 2011 | 82.55 | 82.63 | 82.55 | 82.56 | 412,929 | +0.02(+0.03%) |
Mar 15, 2011 | 82.62 | 82.62 | 82.51 | 82.54 | 254,997 | -0.05(-0.06%) |
Mar 14, 2011 | 82.62 | 82.64 | 82.58 | 82.59 | 55,563 | -0.02(-0.02%) |
Mar 11, 2011 | 82.61 | 82.61 | 82.55 | 82.60 | 97,807 | +0.04(+0.05%) |
Mar 10, 2011 | 82.56 | 82.57 | 82.52 | 82.56 | 135,843 | -0.00(-0.00%) |
Mar 09, 2011 | 82.54 | 82.57 | 82.52 | 82.56 | 67,323 | +0.05(+0.06%) |
Mar 08, 2011 | 82.53 | 82.53 | 82.50 | 82.51 | 94,902 | -0.02(-0.03%) |
Mar 07, 2011 | 82.51 | 82.54 | 82.51 | 82.54 | 101,544 | +0.02(+0.02%) |
Mar 04, 2011 | 82.45 | 82.52 | 82.43 | 82.52 | 156,147 | +0.08(+0.10%) |
Mar 03, 2011 | 82.51 | 82.51 | 82.44 | 82.44 | 337,566 | -0.06(-0.07%) |
Mar 02, 2011 | 82.50 | 82.51 | 82.48 | 82.50 | 55,118 | -0.01(-0.01%) |