Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 77.79 | 78.92 | 77.28 | 77.55 | 4,239,923 | +0.58(+0.76%) |
May 23, 2011 | 76.63 | 77.66 | 76.18 | 76.97 | 3,751,090 | -1.23(-1.58%) |
May 20, 2011 | 77.80 | 78.83 | 76.65 | 78.20 | 4,776,215 | +0.10(+0.12%) |
May 19, 2011 | 78.83 | 79.17 | 77.35 | 78.10 | 3,315,546 | -0.28(-0.36%) |
May 18, 2011 | 77.61 | 78.99 | 77.11 | 78.38 | 4,036,143 | +1.18(+1.53%) |
May 17, 2011 | 77.19 | 77.36 | 75.55 | 77.20 | 6,034,882 | -0.53(-0.69%) |
May 16, 2011 | 78.50 | 79.57 | 77.38 | 77.73 | 4,743,692 | -1.26(-1.59%) |
May 13, 2011 | 78.99 | 79.74 | 77.31 | 78.99 | 4,593,640 | +0.53(+0.67%) |
May 12, 2011 | 78.22 | 79.05 | 77.15 | 78.47 | 4,830,687 | +0.00(+0.00%) |
May 11, 2011 | 81.02 | 81.02 | 78.07 | 78.47 | 4,621,017 | -2.88(-3.54%) |
May 10, 2011 | 81.52 | 81.86 | 80.18 | 81.35 | 3,894,312 | +0.39(+0.49%) |
May 09, 2011 | 79.44 | 81.32 | 79.44 | 80.95 | 3,860,647 | +1.98(+2.51%) |
May 06, 2011 | 79.22 | 81.27 | 77.96 | 78.97 | 5,310,359 | +0.87(+1.12%) |
May 05, 2011 | 79.27 | 79.90 | 77.31 | 78.10 | 7,182,010 | -2.40(-2.98%) |
May 04, 2011 | 82.02 | 82.02 | 79.74 | 80.49 | 4,900,489 | -1.61(-1.97%) |
May 03, 2011 | 83.21 | 83.39 | 80.81 | 82.11 | 4,608,435 | -1.14(-1.37%) |
May 02, 2011 | 83.05 | 83.35 | 82.79 | 83.25 | 3,902,041 | -1.54(-1.82%) |
Apr 29, 2011 | 82.83 | 85.27 | 82.76 | 84.79 | 6,047,888 | +2.14(+2.59%) |
Apr 28, 2011 | 81.84 | 83.44 | 81.38 | 82.65 | 6,002,068 | +1.96(+2.43%) |
Apr 27, 2011 | 80.36 | 80.88 | 79.03 | 80.69 | 5,017,253 | +0.46(+0.57%) |
Apr 26, 2011 | 78.19 | 80.25 | 78.17 | 80.23 | 5,143,618 | +2.29(+2.94%) |
Apr 25, 2011 | 78.49 | 78.61 | 77.61 | 77.94 | 3,853,509 | -0.46(-0.58%) |
Apr 21, 2011 | 79.05 | 79.05 | 77.70 | 78.40 | 3,444,835 | -0.38(-0.48%) |
Apr 20, 2011 | 78.83 | 79.27 | 78.40 | 78.78 | 3,999,850 | +1.28(+1.66%) |
Apr 19, 2011 | 76.90 | 77.75 | 76.75 | 77.49 | 2,927,670 | +0.80(+1.04%) |
Apr 18, 2011 | 76.41 | 77.03 | 75.66 | 76.69 | 3,239,935 | -0.93(-1.20%) |
Apr 15, 2011 | 77.53 | 77.89 | 77.06 | 77.62 | 4,644,297 | -0.01(-0.01%) |
Apr 14, 2011 | 77.24 | 78.01 | 76.63 | 77.63 | 3,675,064 | +0.10(+0.12%) |
Apr 13, 2011 | 78.44 | 78.96 | 77.09 | 77.54 | 4,675,505 | -0.09(-0.11%) |
Apr 12, 2011 | 79.21 | 79.34 | 77.09 | 77.62 | 6,408,098 | -2.44(-3.05%) |
Apr 11, 2011 | 82.44 | 82.44 | 79.69 | 80.07 | 6,038,474 | -2.48(-3.00%) |
Apr 08, 2011 | 82.49 | 83.57 | 82.13 | 82.55 | 4,886,649 | +0.87(+1.06%) |
Apr 07, 2011 | 82.18 | 82.60 | 81.18 | 81.68 | 3,358,229 | -0.51(-0.62%) |
Apr 06, 2011 | 83.43 | 83.65 | 81.83 | 82.18 | 3,648,152 | -1.05(-1.26%) |
Apr 05, 2011 | 82.51 | 83.48 | 82.36 | 83.24 | 3,089,506 | +0.60(+0.73%) |
Apr 04, 2011 | 82.80 | 83.63 | 82.49 | 82.63 | 3,407,334 | +0.20(+0.25%) |
Apr 01, 2011 | 83.40 | 83.92 | 82.22 | 82.43 | 4,095,950 | -0.60(-0.72%) |
Mar 31, 2011 | 83.02 | 84.03 | 82.85 | 83.03 | 5,078,005 | +0.31(+0.38%) |
Mar 30, 2011 | 81.68 | 83.47 | 81.06 | 82.72 | 5,783,351 | +1.58(+1.95%) |
Mar 29, 2011 | 79.77 | 81.46 | 78.91 | 81.14 | 4,070,388 | +1.07(+1.34%) |
Mar 28, 2011 | 79.89 | 81.06 | 79.29 | 80.07 | 4,790,109 | +0.20(+0.25%) |
Mar 25, 2011 | 79.56 | 80.51 | 79.27 | 79.87 | 3,616,449 | +0.67(+0.84%) |
Mar 24, 2011 | 79.90 | 79.90 | 78.32 | 79.20 | 3,949,811 | +0.23(+0.29%) |
Mar 23, 2011 | 79.51 | 79.90 | 78.21 | 78.97 | 4,167,121 | -0.86(-1.07%) |
Mar 22, 2011 | 79.17 | 80.15 | 78.97 | 79.83 | 5,923,373 | +0.49(+0.62%) |
Mar 21, 2011 | 78.17 | 79.34 | 78.13 | 79.34 | 7,984,107 | +3.16(+4.15%) |
Mar 18, 2011 | 75.84 | 76.41 | 75.43 | 76.17 | 8,251,884 | +1.27(+1.69%) |
Mar 17, 2011 | 73.74 | 75.11 | 73.18 | 74.90 | 5,157,807 | +2.78(+3.85%) |
Mar 16, 2011 | 74.62 | 75.47 | 71.68 | 72.13 | 10,482,351 | -2.61(-3.49%) |
Mar 15, 2011 | 74.13 | 75.29 | 74.00 | 74.73 | 4,845,737 | -0.81(-1.07%) |
Mar 14, 2011 | 74.61 | 75.83 | 74.46 | 75.54 | 4,004,169 | +0.19(+0.25%) |
Mar 11, 2011 | 73.38 | 75.70 | 73.35 | 75.35 | 4,902,023 | +1.83(+2.48%) |
Mar 10, 2011 | 75.24 | 75.91 | 73.48 | 73.53 | 7,182,261 | -3.00(-3.92%) |
Mar 09, 2011 | 76.88 | 77.35 | 76.03 | 76.53 | 2,958,282 | -0.44(-0.57%) |
Mar 08, 2011 | 76.69 | 77.67 | 76.26 | 76.96 | 3,285,982 | +0.25(+0.32%) |
Mar 07, 2011 | 78.24 | 78.64 | 75.78 | 76.72 | 4,466,763 | -1.05(-1.35%) |
Mar 04, 2011 | 78.69 | 78.98 | 77.15 | 77.76 | 4,430,595 | -0.14(-0.18%) |
Mar 03, 2011 | 76.88 | 79.06 | 76.56 | 77.90 | 5,160,983 | +1.11(+1.45%) |
Mar 02, 2011 | 76.67 | 77.24 | 75.49 | 76.79 | 3,437,855 | +0.15(+0.19%) |