Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 79.41 | 80.27 | 78.97 | 79.27 | 130,158 | +0.47(+0.60%) |
May 23, 2011 | 78.33 | 79.16 | 78.04 | 78.80 | 239,787 | -1.86(-2.31%) |
May 20, 2011 | 81.61 | 81.61 | 79.93 | 80.66 | 62,173 | -2.31(-2.78%) |
May 19, 2011 | 83.04 | 83.44 | 82.38 | 82.97 | 15,185 | +0.03(+0.04%) |
May 18, 2011 | 81.75 | 82.97 | 81.43 | 82.94 | 50,595 | +1.75(+2.16%) |
May 17, 2011 | 81.02 | 81.47 | 80.36 | 81.19 | 24,822 | -1.22(-1.48%) |
May 16, 2011 | 82.29 | 83.26 | 82.10 | 82.41 | 42,800 | +0.13(+0.16%) |
May 13, 2011 | 83.22 | 83.31 | 81.95 | 82.28 | 274,598 | -0.54(-0.65%) |
May 12, 2011 | 82.02 | 83.05 | 81.66 | 82.82 | 31,240 | +0.07(+0.08%) |
May 11, 2011 | 84.55 | 84.64 | 82.34 | 82.75 | 32,015 | -1.56(-1.85%) |
May 10, 2011 | 83.91 | 84.54 | 83.71 | 84.31 | 21,936 | +1.37(+1.65%) |
May 09, 2011 | 82.76 | 83.05 | 82.08 | 82.94 | 24,662 | -1.15(-1.37%) |
May 06, 2011 | 85.66 | 86.21 | 83.50 | 84.09 | 196,993 | +0.19(+0.23%) |
May 05, 2011 | 84.55 | 84.81 | 83.60 | 83.90 | 15,084 | -1.10(-1.29%) |
May 04, 2011 | 87.12 | 87.21 | 84.97 | 85.00 | 27,523 | -1.38(-1.60%) |
May 03, 2011 | 86.00 | 87.01 | 85.95 | 86.38 | 22,850 | +0.35(+0.41%) |
May 02, 2011 | 86.12 | 86.12 | 85.96 | 86.03 | 1,235,461 | +0.18(+0.21%) |
Apr 29, 2011 | 85.45 | 88.00 | 85.45 | 85.85 | 834,242 | +0.89(+1.05%) |
Apr 28, 2011 | 84.15 | 85.45 | 84.15 | 84.96 | 1,968,934 | +1.61(+1.93%) |
Apr 27, 2011 | 82.01 | 83.35 | 81.70 | 83.35 | 16,494 | -0.22(-0.26%) |
Apr 26, 2011 | 83.20 | 83.60 | 82.83 | 83.57 | 31,040 | +1.17(+1.42%) |
Apr 25, 2011 | 82.40 | 82.43 | 82.05 | 82.40 | 14,246 | +0.05(+0.06%) |
Apr 21, 2011 | 82.50 | 82.61 | 82.10 | 82.35 | 26,402 | +0.65(+0.80%) |
Apr 20, 2011 | 81.25 | 81.82 | 81.17 | 81.70 | 40,252 | +3.82(+4.90%) |
Apr 19, 2011 | 77.65 | 77.96 | 77.20 | 77.88 | 36,390 | +0.19(+0.24%) |
Apr 18, 2011 | 77.55 | 77.92 | 76.75 | 77.69 | 25,532 | -2.54(-3.17%) |
Apr 15, 2011 | 80.00 | 80.60 | 79.95 | 80.23 | 26,020 | -0.40(-0.50%) |
Apr 14, 2011 | 79.87 | 80.63 | 79.24 | 80.63 | 18,868 | +0.35(+0.44%) |
Apr 13, 2011 | 80.55 | 81.00 | 80.00 | 80.28 | 31,217 | +1.18(+1.49%) |
Apr 12, 2011 | 79.40 | 79.70 | 78.86 | 79.10 | 23,097 | -0.70(-0.88%) |
Apr 11, 2011 | 79.85 | 80.15 | 79.36 | 79.80 | 21,370 | +0.86(+1.09%) |
Apr 08, 2011 | 79.10 | 79.40 | 78.76 | 78.94 | 25,205 | +0.58(+0.74%) |
Apr 07, 2011 | 77.95 | 78.36 | 77.90 | 78.36 | 8,778 | -0.19(-0.24%) |
Apr 06, 2011 | 78.35 | 78.90 | 78.13 | 78.55 | 95,571 | +0.97(+1.25%) |
Apr 05, 2011 | 76.93 | 78.26 | 76.78 | 77.58 | 195,902 | -3.16(-3.91%) |
Apr 04, 2011 | 80.51 | 80.91 | 80.45 | 80.74 | 48,113 | +0.99(+1.24%) |
Apr 01, 2011 | 79.00 | 80.00 | 78.57 | 79.75 | 182,872 | +2.03(+2.61%) |
Mar 31, 2011 | 77.58 | 77.96 | 77.38 | 77.72 | 30,486 | +0.55(+0.71%) |
Mar 30, 2011 | 77.17 | 77.17 | 77.17 | 77.17 | 13,135 | +0.41(+0.53%) |
Mar 29, 2011 | 75.88 | 76.76 | 75.59 | 76.76 | 38,411 | +2.26(+3.03%) |
Mar 28, 2011 | 75.00 | 75.07 | 74.50 | 74.50 | 49,508 | -0.48(-0.64%) |
Mar 25, 2011 | 75.05 | 75.50 | 74.84 | 74.98 | 36,152 | -1.21(-1.59%) |
Mar 24, 2011 | 75.70 | 76.24 | 75.43 | 76.19 | 115,183 | +1.47(+1.97%) |
Mar 23, 2011 | 74.00 | 74.75 | 73.81 | 74.72 | 93,743 | -0.63(-0.84%) |
Mar 22, 2011 | 76.00 | 76.00 | 75.16 | 75.35 | 185,995 | -0.33(-0.44%) |
Mar 21, 2011 | 75.50 | 75.75 | 75.46 | 75.68 | 48,702 | +2.42(+3.30%) |
Mar 18, 2011 | 75.01 | 75.14 | 73.21 | 73.26 | 63,541 | -0.14(-0.19%) |
Mar 17, 2011 | 72.96 | 73.45 | 72.35 | 73.40 | 27,428 | +3.00(+4.26%) |
Mar 16, 2011 | 72.50 | 73.00 | 69.67 | 70.40 | 61,025 | -3.00(-4.09%) |
Mar 15, 2011 | 71.57 | 73.59 | 71.25 | 73.40 | 141,841 | -2.90(-3.80%) |
Mar 14, 2011 | 75.73 | 76.30 | 75.64 | 76.30 | 45,397 | +0.29(+0.38%) |
Mar 11, 2011 | 75.63 | 76.03 | 75.28 | 76.01 | 12,852 | +0.21(+0.28%) |
Mar 10, 2011 | 76.24 | 76.56 | 75.57 | 75.80 | 43,607 | -1.77(-2.28%) |
Mar 09, 2011 | 78.23 | 78.24 | 77.57 | 77.57 | 67,276 | -0.56(-0.72%) |
Mar 08, 2011 | 77.35 | 78.27 | 76.98 | 78.13 | 18,747 | -0.68(-0.86%) |
Mar 07, 2011 | 79.86 | 80.35 | 78.35 | 78.81 | 26,822 | -0.29(-0.37%) |
Mar 04, 2011 | 80.25 | 80.40 | 78.60 | 79.10 | 37,536 | -1.21(-1.51%) |
Mar 03, 2011 | 79.60 | 80.31 | 79.19 | 80.31 | 33,389 | +2.71(+3.49%) |
Mar 02, 2011 | 77.71 | 78.05 | 77.29 | 77.60 | 20,960 | +1.41(+1.85%) |