Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 84.28 | 85.03 | 82.85 | 83.33 | 388,852 | -0.28(-0.34%) |
May 23, 2011 | 84.36 | 85.06 | 83.02 | 83.62 | 389,391 | -1.93(-2.26%) |
May 20, 2011 | 86.00 | 86.99 | 85.37 | 85.55 | 371,192 | -0.76(-0.88%) |
May 19, 2011 | 85.73 | 87.22 | 85.40 | 86.30 | 954,430 | +0.94(+1.10%) |
May 18, 2011 | 83.90 | 85.86 | 83.83 | 85.36 | 1,001,079 | +1.53(+1.83%) |
May 17, 2011 | 81.60 | 84.45 | 81.23 | 83.83 | 411,699 | +1.63(+1.98%) |
May 16, 2011 | 82.67 | 83.96 | 81.27 | 82.20 | 461,897 | -0.82(-0.99%) |
May 13, 2011 | 84.52 | 85.12 | 82.80 | 83.02 | 388,166 | -1.25(-1.48%) |
May 12, 2011 | 84.47 | 85.49 | 83.15 | 84.28 | 424,767 | -0.71(-0.83%) |
May 11, 2011 | 86.14 | 86.14 | 83.96 | 84.98 | 419,161 | -0.86(-1.01%) |
May 10, 2011 | 86.66 | 87.10 | 85.50 | 85.85 | 607,214 | -0.22(-0.26%) |
May 09, 2011 | 86.48 | 86.75 | 85.32 | 86.07 | 474,056 | +0.02(+0.02%) |
May 06, 2011 | 88.00 | 88.00 | 84.84 | 86.05 | 645,120 | -0.18(-0.21%) |
May 05, 2011 | 81.10 | 88.20 | 79.63 | 86.23 | 1,603,643 | +3.04(+3.65%) |
May 04, 2011 | 84.02 | 85.34 | 81.97 | 83.20 | 1,272,285 | -0.96(-1.14%) |
May 03, 2011 | 89.28 | 89.28 | 83.53 | 84.16 | 774,730 | -5.28(-5.90%) |
May 02, 2011 | 89.28 | 89.76 | 87.17 | 89.44 | 514,032 | +0.78(+0.88%) |
Apr 29, 2011 | 88.80 | 89.35 | 88.30 | 88.66 | 334,515 | +0.16(+0.18%) |
Apr 28, 2011 | 88.24 | 89.95 | 87.37 | 88.50 | 658,851 | +0.43(+0.48%) |
Apr 27, 2011 | 86.64 | 88.74 | 85.18 | 88.08 | 517,110 | +0.96(+1.10%) |
Apr 26, 2011 | 87.78 | 88.46 | 86.28 | 87.12 | 342,910 | -0.12(-0.13%) |
Apr 25, 2011 | 87.85 | 88.02 | 85.89 | 87.23 | 557,767 | -0.01(-0.01%) |
Apr 21, 2011 | 86.77 | 87.62 | 84.93 | 87.24 | 535,202 | +0.70(+0.81%) |
Apr 20, 2011 | 89.18 | 89.72 | 85.91 | 86.55 | 902,577 | -1.29(-1.47%) |
Apr 19, 2011 | 84.89 | 88.00 | 84.89 | 87.84 | 1,302,655 | +3.06(+3.60%) |
Apr 18, 2011 | 82.83 | 86.33 | 81.98 | 84.78 | 823,072 | +1.20(+1.44%) |
Apr 15, 2011 | 82.92 | 83.67 | 81.98 | 83.58 | 540,475 | +0.90(+1.09%) |
Apr 14, 2011 | 82.00 | 83.96 | 81.58 | 82.67 | 660,187 | -0.11(-0.13%) |
Apr 13, 2011 | 80.69 | 84.04 | 80.66 | 82.78 | 1,159,947 | +2.54(+3.17%) |
Apr 12, 2011 | 82.43 | 82.94 | 79.84 | 80.24 | 552,830 | -2.70(-3.25%) |
Apr 11, 2011 | 82.97 | 83.86 | 82.00 | 82.94 | 376,194 | +0.11(+0.13%) |
Apr 08, 2011 | 82.73 | 84.20 | 82.17 | 82.83 | 469,090 | +0.80(+0.97%) |
Apr 07, 2011 | 81.70 | 82.68 | 80.59 | 82.03 | 478,395 | +0.81(+1.00%) |
Apr 06, 2011 | 84.20 | 84.33 | 78.86 | 81.22 | 868,007 | -1.81(-2.18%) |
Apr 05, 2011 | 81.84 | 83.50 | 80.90 | 83.03 | 1,053,569 | +0.25(+0.30%) |
Apr 04, 2011 | 81.40 | 84.76 | 81.13 | 82.78 | 1,530,800 | +2.32(+2.88%) |
Apr 01, 2011 | 79.34 | 81.77 | 78.31 | 80.46 | 920,150 | +1.28(+1.62%) |
Mar 31, 2011 | 78.48 | 79.57 | 77.03 | 79.18 | 822,396 | +0.95(+1.22%) |
Mar 30, 2011 | 78.23 | 78.56 | 75.63 | 78.23 | 1,013,775 | +1.95(+2.56%) |
Mar 29, 2011 | 73.72 | 77.58 | 72.91 | 76.28 | 1,891,677 | +2.62(+3.56%) |
Mar 28, 2011 | 71.71 | 74.10 | 71.25 | 73.66 | 838,856 | +2.15(+3.01%) |
Mar 25, 2011 | 70.74 | 71.93 | 70.54 | 71.51 | 613,595 | +0.79(+1.12%) |
Mar 24, 2011 | 66.40 | 71.11 | 65.82 | 70.72 | 1,057,933 | +4.82(+7.31%) |
Mar 23, 2011 | 65.12 | 66.20 | 64.52 | 65.90 | 204,386 | +0.72(+1.10%) |
Mar 22, 2011 | 64.33 | 65.86 | 63.64 | 65.18 | 457,719 | +0.82(+1.28%) |
Mar 21, 2011 | 64.28 | 64.73 | 62.26 | 64.36 | 409,983 | +1.40(+2.23%) |
Mar 18, 2011 | 65.35 | 65.35 | 62.89 | 62.96 | 517,436 | -1.29(-2.01%) |
Mar 17, 2011 | 64.68 | 64.81 | 63.74 | 64.24 | 312,221 | +0.30(+0.47%) |
Mar 16, 2011 | 65.13 | 65.80 | 62.97 | 63.94 | 537,708 | -1.36(-2.08%) |
Mar 15, 2011 | 63.62 | 65.88 | 63.05 | 65.30 | 422,964 | -0.17(-0.27%) |
Mar 14, 2011 | 65.31 | 65.93 | 64.77 | 65.48 | 352,631 | -0.18(-0.28%) |
Mar 11, 2011 | 65.50 | 66.20 | 65.04 | 65.66 | 365,927 | -0.50(-0.76%) |
Mar 10, 2011 | 66.79 | 67.16 | 65.17 | 66.16 | 499,202 | -1.21(-1.80%) |
Mar 09, 2011 | 67.35 | 68.26 | 66.58 | 67.37 | 601,558 | +0.02(+0.03%) |
Mar 08, 2011 | 64.96 | 68.10 | 64.96 | 67.36 | 575,742 | +0.93(+1.40%) |
Mar 07, 2011 | 64.92 | 66.98 | 64.67 | 66.42 | 1,001,192 | +1.49(+2.30%) |
Mar 04, 2011 | 64.15 | 65.22 | 63.43 | 64.93 | 619,318 | +0.60(+0.93%) |
Mar 03, 2011 | 63.86 | 64.63 | 63.38 | 64.33 | 751,957 | +0.99(+1.56%) |
Mar 02, 2011 | 62.99 | 64.81 | 62.57 | 63.34 | 1,020,627 | -0.10(-0.15%) |