Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.57 | 84.05 | 82.81 | 82.94 | 3,802,508 | -0.49(-0.58%) |
May 23, 2011 | 83.54 | 84.08 | 83.25 | 83.43 | 1,923,574 | -1.71(-2.01%) |
May 20, 2011 | 85.42 | 85.74 | 84.42 | 85.14 | 1,463,908 | -0.53(-0.62%) |
May 19, 2011 | 86.18 | 86.26 | 84.87 | 85.67 | 1,233,167 | +0.14(+0.17%) |
May 18, 2011 | 84.21 | 85.60 | 84.07 | 85.52 | 1,952,437 | +1.49(+1.78%) |
May 17, 2011 | 83.71 | 84.31 | 83.28 | 84.03 | 3,215,754 | -0.29(-0.34%) |
May 16, 2011 | 85.28 | 86.20 | 84.25 | 84.32 | 2,232,346 | -1.58(-1.84%) |
May 13, 2011 | 87.00 | 87.32 | 85.60 | 85.90 | 2,658,495 | -1.11(-1.27%) |
May 12, 2011 | 85.58 | 87.30 | 85.06 | 87.01 | 2,212,310 | +0.81(+0.94%) |
May 11, 2011 | 87.56 | 87.64 | 85.70 | 86.20 | 2,062,458 | -1.58(-1.80%) |
May 10, 2011 | 86.95 | 87.78 | 86.83 | 87.78 | 2,705,222 | +1.29(+1.50%) |
May 09, 2011 | 85.30 | 86.65 | 85.13 | 86.48 | 1,549,523 | +1.11(+1.30%) |
May 06, 2011 | 85.68 | 86.49 | 84.89 | 85.38 | 2,401,384 | +0.67(+0.80%) |
May 05, 2011 | 84.38 | 86.12 | 84.18 | 84.70 | 3,450,188 | -0.40(-0.48%) |
May 04, 2011 | 86.47 | 86.48 | 84.50 | 85.11 | 2,353,233 | -1.19(-1.38%) |
May 03, 2011 | 87.45 | 87.67 | 85.69 | 86.30 | 2,615,788 | -1.34(-1.53%) |
May 02, 2011 | 87.83 | 87.84 | 87.57 | 87.64 | 3,161,808 | -1.21(-1.37%) |
Apr 29, 2011 | 88.47 | 89.12 | 88.36 | 88.85 | 986,407 | +0.56(+0.63%) |
Apr 28, 2011 | 88.00 | 88.70 | 87.86 | 88.29 | 1,463,517 | +0.25(+0.29%) |
Apr 27, 2011 | 87.51 | 88.09 | 87.00 | 88.04 | 1,640,803 | +0.68(+0.78%) |
Apr 26, 2011 | 87.02 | 87.96 | 86.66 | 87.36 | 1,299,939 | +0.60(+0.69%) |
Apr 25, 2011 | 86.93 | 86.99 | 86.07 | 86.75 | 1,958,328 | -0.14(-0.17%) |
Apr 21, 2011 | 86.72 | 86.93 | 86.13 | 86.90 | 1,393,557 | +0.74(+0.86%) |
Apr 20, 2011 | 85.59 | 86.17 | 85.40 | 86.16 | 1,454,780 | +2.04(+2.43%) |
Apr 19, 2011 | 84.24 | 84.62 | 83.52 | 84.12 | 1,583,615 | +0.08(+0.10%) |
Apr 18, 2011 | 84.22 | 84.22 | 83.27 | 84.04 | 1,765,285 | -1.45(-1.69%) |
Apr 15, 2011 | 84.67 | 85.49 | 84.10 | 85.49 | 1,412,870 | +0.84(+0.99%) |
Apr 14, 2011 | 83.63 | 84.70 | 83.37 | 84.65 | 1,490,659 | +0.44(+0.52%) |
Apr 13, 2011 | 84.43 | 84.73 | 83.57 | 84.21 | 2,123,961 | +0.37(+0.44%) |
Apr 12, 2011 | 84.41 | 84.66 | 83.61 | 83.84 | 3,086,851 | -1.09(-1.28%) |
Apr 11, 2011 | 85.73 | 85.99 | 84.61 | 84.93 | 2,537,005 | -0.76(-0.89%) |
Apr 08, 2011 | 87.00 | 87.06 | 85.22 | 85.69 | 1,564,753 | -0.78(-0.90%) |
Apr 07, 2011 | 86.93 | 87.42 | 86.19 | 86.48 | 1,886,343 | -0.40(-0.46%) |
Apr 06, 2011 | 87.40 | 87.69 | 86.42 | 86.87 | 1,787,658 | -0.05(-0.06%) |
Apr 05, 2011 | 86.28 | 87.46 | 86.13 | 86.92 | 1,215,755 | +0.66(+0.77%) |
Apr 04, 2011 | 86.34 | 86.56 | 86.05 | 86.26 | 1,310,975 | +0.22(+0.26%) |
Apr 01, 2011 | 86.46 | 86.58 | 85.74 | 86.04 | 2,106,844 | +0.31(+0.37%) |
Mar 31, 2011 | 85.37 | 85.85 | 85.24 | 85.72 | 1,963,684 | +0.26(+0.31%) |
Mar 30, 2011 | 84.74 | 85.56 | 84.61 | 85.46 | 1,235,949 | +1.20(+1.43%) |
Mar 29, 2011 | 83.42 | 84.36 | 82.91 | 84.26 | 2,455,240 | +0.82(+0.98%) |
Mar 28, 2011 | 83.90 | 84.13 | 83.31 | 83.44 | 917,081 | -0.04(-0.04%) |
Mar 25, 2011 | 83.23 | 84.31 | 82.83 | 83.47 | 1,511,999 | +0.74(+0.89%) |
Mar 24, 2011 | 82.44 | 82.98 | 81.79 | 82.74 | 1,473,889 | +0.84(+1.02%) |
Mar 23, 2011 | 81.33 | 82.12 | 80.45 | 81.90 | 1,716,579 | +0.39(+0.47%) |
Mar 22, 2011 | 81.98 | 82.24 | 81.23 | 81.51 | 1,872,696 | -0.38(-0.46%) |
Mar 21, 2011 | 81.71 | 81.94 | 81.35 | 81.89 | 1,548,214 | +1.88(+2.35%) |
Mar 18, 2011 | 80.18 | 80.19 | 79.61 | 80.01 | 2,320,484 | +0.93(+1.18%) |
Mar 17, 2011 | 80.28 | 80.41 | 79.08 | 79.08 | 2,557,108 | -0.58(-0.73%) |
Mar 16, 2011 | 79.58 | 80.61 | 78.58 | 79.66 | 2,946,530 | -0.18(-0.23%) |
Mar 15, 2011 | 79.44 | 80.45 | 79.32 | 79.84 | 2,089,305 | -0.65(-0.80%) |
Mar 14, 2011 | 80.08 | 81.15 | 79.61 | 80.49 | 1,973,686 | -0.38(-0.47%) |
Mar 11, 2011 | 79.99 | 81.38 | 79.79 | 80.87 | 1,460,079 | +0.31(+0.38%) |
Mar 10, 2011 | 81.64 | 81.64 | 80.16 | 80.56 | 1,780,742 | -2.08(-2.52%) |
Mar 09, 2011 | 82.83 | 83.15 | 82.24 | 82.65 | 1,333,314 | -0.59(-0.71%) |
Mar 08, 2011 | 81.96 | 83.60 | 81.22 | 83.24 | 2,776,868 | +1.23(+1.50%) |
Mar 07, 2011 | 83.47 | 83.67 | 81.13 | 82.01 | 1,648,799 | -1.35(-1.62%) |
Mar 04, 2011 | 83.63 | 83.63 | 82.55 | 83.36 | 2,322,196 | -0.12(-0.14%) |
Mar 03, 2011 | 82.27 | 83.70 | 82.26 | 83.47 | 1,620,758 | +2.08(+2.55%) |
Mar 02, 2011 | 80.91 | 81.88 | 80.67 | 81.40 | 1,884,786 | +0.47(+0.58%) |