Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 83.86 | 84.34 | 83.10 | 83.23 | 3,789,263 | -0.49(-0.58%) |
May 23, 2011 | 83.83 | 84.37 | 83.54 | 83.72 | 1,916,874 | -1.71(-2.01%) |
May 20, 2011 | 85.71 | 86.04 | 84.71 | 85.43 | 1,458,809 | -0.53(-0.62%) |
May 19, 2011 | 86.48 | 86.56 | 85.16 | 85.97 | 1,228,872 | +0.14(+0.17%) |
May 18, 2011 | 84.50 | 85.90 | 84.36 | 85.82 | 1,945,637 | +1.50(+1.78%) |
May 17, 2011 | 84.00 | 84.60 | 83.58 | 84.32 | 3,204,553 | -0.29(-0.34%) |
May 16, 2011 | 85.58 | 86.50 | 84.54 | 84.61 | 2,224,571 | -1.59(-1.84%) |
May 13, 2011 | 87.30 | 87.63 | 85.90 | 86.20 | 2,649,235 | -1.11(-1.27%) |
May 12, 2011 | 85.88 | 87.61 | 85.35 | 87.31 | 2,204,604 | +0.81(+0.94%) |
May 11, 2011 | 87.87 | 87.94 | 86.00 | 86.50 | 2,055,274 | -1.59(-1.80%) |
May 10, 2011 | 87.26 | 88.09 | 87.13 | 88.09 | 2,695,799 | +1.30(+1.50%) |
May 09, 2011 | 85.60 | 86.95 | 85.42 | 86.79 | 1,544,126 | +1.11(+1.30%) |
May 06, 2011 | 85.98 | 86.80 | 85.19 | 85.68 | 2,393,020 | +0.68(+0.80%) |
May 05, 2011 | 84.68 | 86.42 | 84.48 | 85.00 | 3,438,171 | -0.41(-0.48%) |
May 04, 2011 | 86.77 | 86.78 | 84.79 | 85.41 | 2,345,037 | -1.19(-1.38%) |
May 03, 2011 | 87.75 | 87.98 | 85.99 | 86.60 | 2,606,677 | -1.34(-1.53%) |
May 02, 2011 | 88.14 | 88.15 | 87.88 | 87.94 | 3,150,796 | -1.22(-1.37%) |
Apr 29, 2011 | 88.78 | 89.43 | 88.67 | 89.16 | 982,971 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.01 | 88.17 | 88.60 | 1,458,420 | +0.25(+0.29%) |
Apr 27, 2011 | 87.82 | 88.40 | 87.30 | 88.35 | 1,635,088 | +0.69(+0.78%) |
Apr 26, 2011 | 87.33 | 88.27 | 86.96 | 87.66 | 1,295,412 | +0.60(+0.69%) |
Apr 25, 2011 | 87.24 | 87.29 | 86.37 | 87.06 | 1,951,507 | -0.14(-0.17%) |
Apr 21, 2011 | 87.02 | 87.23 | 86.43 | 87.20 | 1,388,703 | +0.74(+0.86%) |
Apr 20, 2011 | 85.89 | 86.47 | 85.70 | 86.46 | 1,449,713 | +2.05(+2.43%) |
Apr 19, 2011 | 84.53 | 84.92 | 83.81 | 84.41 | 1,578,100 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.56 | 84.33 | 1,759,136 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.79 | 84.40 | 85.79 | 1,407,949 | +0.84(+0.99%) |
Apr 14, 2011 | 83.93 | 84.99 | 83.66 | 84.95 | 1,485,467 | +0.44(+0.52%) |
Apr 13, 2011 | 84.72 | 85.03 | 83.86 | 84.50 | 2,116,563 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.96 | 83.90 | 84.13 | 3,076,099 | -1.09(-1.28%) |
Apr 11, 2011 | 86.03 | 86.29 | 84.91 | 85.23 | 2,528,168 | -0.77(-0.89%) |
Apr 08, 2011 | 87.30 | 87.36 | 85.52 | 85.99 | 1,559,303 | -0.78(-0.90%) |
Apr 07, 2011 | 87.24 | 87.73 | 86.49 | 86.78 | 1,879,773 | -0.40(-0.46%) |
Apr 06, 2011 | 87.71 | 88.00 | 86.72 | 87.18 | 1,781,432 | -0.05(-0.06%) |
Apr 05, 2011 | 86.58 | 87.76 | 86.44 | 87.22 | 1,211,520 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.86 | 86.36 | 86.56 | 1,306,409 | +0.23(+0.26%) |
Apr 01, 2011 | 86.76 | 86.89 | 86.04 | 86.34 | 2,099,506 | +0.32(+0.37%) |
Mar 31, 2011 | 85.67 | 86.15 | 85.53 | 86.02 | 1,956,844 | +0.26(+0.31%) |
Mar 30, 2011 | 85.04 | 85.86 | 84.90 | 85.76 | 1,231,644 | +1.21(+1.43%) |
Mar 29, 2011 | 83.71 | 84.66 | 83.20 | 84.55 | 2,446,688 | +0.82(+0.98%) |
Mar 28, 2011 | 84.19 | 84.42 | 83.60 | 83.73 | 913,887 | -0.04(-0.04%) |
Mar 25, 2011 | 83.52 | 84.60 | 83.12 | 83.76 | 1,506,732 | +0.74(+0.89%) |
Mar 24, 2011 | 82.73 | 83.27 | 82.08 | 83.02 | 1,468,755 | +0.84(+1.02%) |
Mar 23, 2011 | 81.62 | 82.40 | 80.74 | 82.19 | 1,710,606 | +0.39(+0.47%) |
Mar 22, 2011 | 82.27 | 82.53 | 81.51 | 81.80 | 1,866,179 | -0.38(-0.46%) |
Mar 21, 2011 | 82.00 | 82.22 | 81.64 | 82.18 | 1,542,826 | +1.88(+2.35%) |
Mar 18, 2011 | 80.46 | 80.47 | 79.89 | 80.29 | 2,312,409 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.69 | 79.36 | 79.36 | 2,548,210 | -0.58(-0.73%) |
Mar 16, 2011 | 79.86 | 80.89 | 78.85 | 79.94 | 2,936,276 | -0.18(-0.23%) |
Mar 15, 2011 | 79.72 | 80.73 | 79.60 | 80.12 | 2,082,035 | -0.65(-0.80%) |
Mar 14, 2011 | 80.36 | 81.43 | 79.89 | 80.77 | 1,966,818 | -0.38(-0.47%) |
Mar 11, 2011 | 80.27 | 81.66 | 80.07 | 81.15 | 1,454,998 | +0.31(+0.38%) |
Mar 10, 2011 | 81.93 | 81.93 | 80.44 | 80.84 | 1,774,545 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.44 | 82.53 | 82.93 | 1,328,675 | -0.59(-0.71%) |
Mar 08, 2011 | 82.25 | 83.89 | 81.50 | 83.53 | 2,767,205 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.41 | 82.29 | 1,643,061 | -1.35(-1.62%) |
Mar 04, 2011 | 83.92 | 83.93 | 82.84 | 83.65 | 2,314,115 | -0.12(-0.14%) |
Mar 03, 2011 | 82.56 | 83.99 | 82.55 | 83.76 | 1,615,118 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.17 | 80.95 | 81.68 | 1,878,227 | +0.47(+0.58%) |