Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 81.94 | 82.03 | 81.93 | 82.00 | 0 | +0.07(+0.09%) |
May 23, 2011 | 81.97 | 81.97 | 81.93 | 81.94 | 0 | +0.03(+0.04%) |
May 20, 2011 | 81.90 | 81.90 | 81.90 | 0 | +0.22(+0.26%) | |
May 19, 2011 | 81.61 | 81.69 | 81.61 | 81.69 | 0 | +0.00(+0.00%) |
May 18, 2011 | 81.69 | 81.70 | 81.64 | 81.69 | 0 | +0.26(+0.32%) |
May 17, 2011 | 81.44 | 81.47 | 81.41 | 81.42 | 0 | +0.58(+0.71%) |
May 16, 2011 | 80.81 | 80.86 | 80.81 | 80.85 | 0 | -0.05(-0.06%) |
May 13, 2011 | 80.90 | 80.90 | 80.90 | 0 | -0.09(-0.12%) | |
May 12, 2011 | 80.95 | 81.01 | 80.93 | 81.00 | 0 | -0.16(-0.20%) |
May 11, 2011 | 81.08 | 81.19 | 81.07 | 81.16 | 0 | +0.29(+0.36%) |
May 10, 2011 | 80.81 | 80.86 | 80.80 | 80.86 | 0 | +0.60(+0.75%) |
May 09, 2011 | 80.30 | 80.33 | 80.27 | 80.27 | 0 | -0.46(-0.57%) |
May 06, 2011 | 80.72 | 80.72 | 80.72 | 0 | +0.40(+0.50%) | |
May 05, 2011 | 80.17 | 80.34 | 80.12 | 80.33 | 0 | -0.31(-0.38%) |
May 04, 2011 | 80.58 | 80.69 | 80.58 | 80.64 | 0 | -0.33(-0.41%) |
May 03, 2011 | 80.95 | 80.98 | 80.94 | 80.97 | 0 | -0.29(-0.36%) |
May 02, 2011 | 81.23 | 81.28 | 81.22 | 81.25 | 0 | +0.02(+0.03%) |
Apr 29, 2011 | 81.53 | 81.64 | 81.05 | 81.23 | 0 | -0.32(-0.39%) |
Apr 28, 2011 | 81.56 | 81.56 | 81.55 | 81.55 | 0 | -0.72(-0.87%) |
Apr 27, 2011 | 82.22 | 82.28 | 82.20 | 82.27 | 0 | +0.66(+0.81%) |
Apr 26, 2011 | 81.56 | 81.61 | 81.53 | 81.61 | 0 | -0.21(-0.26%) |
Apr 25, 2011 | 81.81 | 81.86 | 81.81 | 81.81 | 0 | -0.06(-0.07%) |
Apr 22, 2011 | 81.87 | 81.87 | 81.87 | 0 | -0.02(-0.02%) | |
Apr 21, 2011 | 81.83 | 81.89 | 81.81 | 81.89 | 0 | -0.66(-0.80%) |
Apr 20, 2011 | 82.50 | 82.56 | 82.48 | 82.55 | 0 | -0.02(-0.02%) |
Apr 19, 2011 | 82.59 | 82.61 | 82.56 | 82.56 | 0 | +0.07(+0.08%) |
Apr 18, 2011 | 82.65 | 82.67 | 82.42 | 82.50 | 0 | -0.55(-0.66%) |
Apr 15, 2011 | 83.05 | 83.05 | 83.05 | 0 | -0.45(-0.54%) | |
Apr 14, 2011 | 83.50 | 83.55 | 83.48 | 83.50 | 0 | -0.43(-0.51%) |
Apr 13, 2011 | 83.84 | 83.94 | 83.83 | 83.92 | 0 | +0.37(+0.44%) |
Apr 12, 2011 | 83.61 | 83.64 | 83.56 | 83.56 | 0 | -1.12(-1.32%) |
Apr 11, 2011 | 84.58 | 84.69 | 84.56 | 84.67 | 0 | -0.08(-0.09%) |
Apr 08, 2011 | 84.75 | 84.75 | 84.75 | 0 | -0.28(-0.32%) | |
Apr 07, 2011 | 85.00 | 85.06 | 84.97 | 85.03 | 0 | -0.38(-0.44%) |
Apr 06, 2011 | 85.47 | 85.47 | 85.39 | 85.41 | 0 | +0.24(+0.28%) |
Apr 05, 2011 | 84.92 | 85.22 | 84.92 | 85.17 | 0 | +1.02(+1.21%) |
Apr 04, 2011 | 84.06 | 84.17 | 84.05 | 84.14 | 0 | +0.03(+0.04%) |
Apr 01, 2011 | 84.11 | 84.11 | 84.11 | 0 | +0.94(+1.13%) | |
Mar 31, 2011 | 83.17 | 83.23 | 83.17 | 83.17 | 0 | +0.25(+0.30%) |
Mar 30, 2011 | 82.85 | 82.92 | 82.83 | 82.92 | 0 | +0.46(+0.56%) |
Mar 29, 2011 | 82.47 | 82.48 | 82.47 | 82.47 | 0 | +0.74(+0.91%) |
Mar 28, 2011 | 81.72 | 81.73 | 81.70 | 81.72 | 0 | +0.25(+0.31%) |
Mar 25, 2011 | 81.47 | 81.47 | 81.47 | 0 | +0.47(+0.58%) | |
Mar 24, 2011 | 80.98 | 81.03 | 80.94 | 81.00 | 0 | +0.07(+0.09%) |
Mar 23, 2011 | 80.94 | 81.00 | 80.88 | 80.94 | 0 | -0.05(-0.06%) |
Mar 22, 2011 | 80.97 | 81.02 | 80.97 | 80.98 | 0 | -0.15(-0.18%) |
Mar 21, 2011 | 81.08 | 81.17 | 81.06 | 81.14 | 0 | +0.38(+0.47%) |
Mar 18, 2011 | 80.75 | 80.75 | 80.75 | 0 | +1.46(+1.84%) | |
Mar 17, 2011 | 78.94 | 79.36 | 78.89 | 79.30 | 0 | +1.28(+1.63%) |
Mar 16, 2011 | 77.60 | 79.86 | 77.05 | 78.02 | 0 | -2.79(-3.45%) |
Mar 15, 2011 | 80.72 | 80.83 | 80.69 | 80.81 | 0 | -0.92(-1.13%) |
Mar 14, 2011 | 81.64 | 81.73 | 81.64 | 81.72 | 0 | -0.05(-0.06%) |
Mar 11, 2011 | 81.77 | 81.77 | 81.77 | 0 | -1.14(-1.37%) | |
Mar 10, 2011 | 82.94 | 82.97 | 82.89 | 82.91 | 0 | +0.13(+0.16%) |
Mar 09, 2011 | 82.78 | 82.79 | 82.75 | 82.78 | 0 | +0.10(+0.12%) |
Mar 08, 2011 | 82.66 | 82.69 | 82.66 | 82.67 | 0 | +0.37(+0.45%) |
Mar 07, 2011 | 82.27 | 82.38 | 82.25 | 82.31 | 0 | -0.03(-0.04%) |
Mar 04, 2011 | 82.33 | 82.33 | 82.33 | 0 | -0.07(-0.08%) | |
Mar 03, 2011 | 82.39 | 82.44 | 82.39 | 82.41 | 0 | +0.59(+0.72%) |
Mar 02, 2011 | 81.89 | 81.89 | 81.78 | 81.81 | 0 | -0.09(-0.11%) |