Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 562.75 | 567.00 | 538.75 | 549.00 | 2,420 | -8.00(-1.44%) |
Mar 30, 2011 | 539.50 | 562.50 | 532.50 | 557.00 | 2,440 | +23.00(+4.31%) |
Mar 29, 2011 | 541.50 | 547.50 | 520.50 | 534.00 | 2,550 | -13.75(-2.51%) |
Mar 28, 2011 | 570.00 | 571.45 | 542.50 | 547.75 | 1,939 | -25.25(-4.41%) |
Mar 25, 2011 | 585.75 | 606.25 | 556.50 | 573.00 | 4,596 | -4.50(-0.78%) |
Mar 24, 2011 | 574.75 | 611.50 | 566.52 | 577.50 | 8,940 | -1.00(-0.17%) |
Mar 23, 2011 | 468.75 | 579.25 | 468.75 | 578.50 | 10,281 | +114.75(+24.74%) |
Mar 22, 2011 | 475.00 | 480.25 | 463.00 | 463.75 | 1,583 | -11.25(-2.37%) |
Mar 21, 2011 | 469.75 | 476.75 | 464.05 | 475.00 | 3,119 | +26.50(+5.91%) |
Mar 18, 2011 | 450.50 | 463.25 | 446.50 | 448.50 | 1,429 | +2.00(+0.45%) |
Mar 17, 2011 | 454.48 | 462.25 | 444.00 | 446.50 | 1,957 | -1.75(-0.39%) |
Mar 16, 2011 | 451.25 | 480.25 | 447.25 | 448.25 | 4,712 | -13.00(-2.82%) |
Mar 15, 2011 | 461.00 | 493.50 | 459.25 | 461.25 | 3,922 | -32.25(-6.53%) |
Mar 14, 2011 | 532.00 | 532.00 | 473.25 | 493.50 | 2,382 | -21.50(-4.17%) |
Mar 11, 2011 | 481.25 | 522.75 | 479.25 | 515.00 | 2,842 | +29.75(+6.13%) |
Mar 10, 2011 | 551.25 | 551.25 | 479.00 | 485.25 | 4,051 | -56.25(-10.39%) |
Mar 09, 2011 | 588.50 | 599.50 | 541.50 | 541.50 | 2,602 | -46.00(-7.83%) |
Mar 08, 2011 | 611.50 | 611.50 | 587.50 | 587.50 | 2,386 | -22.75(-3.73%) |
Mar 07, 2011 | 608.75 | 637.25 | 606.75 | 610.25 | 3,654 | +4.50(+0.74%) |
Mar 04, 2011 | 600.00 | 611.25 | 592.25 | 605.75 | 2,252 | +10.25(+1.72%) |
Mar 03, 2011 | 588.25 | 622.50 | 588.25 | 595.50 | 2,806 | +3.25(+0.55%) |
Mar 02, 2011 | 570.38 | 605.00 | 559.75 | 592.25 | 4,378 | +33.50(+6.00%) |
Mar 01, 2011 | 545.00 | 562.50 | 525.00 | 558.75 | 1,886 | +32.50(+6.18%) |
Feb 28, 2011 | 530.50 | 557.75 | 526.25 | 526.25 | 5,997 | -3.75(-0.71%) |
Feb 25, 2011 | 500.00 | 546.50 | 497.00 | 530.00 | 2,489 | +30.50(+6.11%) |
Feb 24, 2011 | 518.75 | 519.75 | 496.25 | 499.50 | 1,450 | -19.50(-3.76%) |
Feb 23, 2011 | 514.25 | 534.00 | 512.50 | 519.00 | 2,751 | +0.25(+0.05%) |
Feb 22, 2011 | 552.75 | 575.00 | 508.75 | 518.75 | 3,239 | -32.75(-5.94%) |
Feb 18, 2011 | 552.50 | 558.00 | 540.00 | 551.50 | 2,958 | +1.00(+0.18%) |
Feb 17, 2011 | 559.75 | 566.25 | 544.02 | 550.50 | 1,452 | -11.75(-2.09%) |
Feb 16, 2011 | 563.25 | 569.00 | 556.25 | 562.25 | 1,336 | -2.50(-0.44%) |
Feb 15, 2011 | 570.50 | 575.25 | 560.00 | 564.75 | 1,794 | +1.75(+0.31%) |
Feb 14, 2011 | 577.50 | 577.50 | 559.88 | 563.00 | 1,633 | -4.00(-0.71%) |
Feb 11, 2011 | 557.50 | 582.50 | 557.50 | 567.00 | 2,939 | -4.25(-0.74%) |
Feb 10, 2011 | 551.75 | 579.75 | 547.77 | 571.25 | 1,860 | +17.00(+3.07%) |
Feb 09, 2011 | 548.75 | 565.50 | 545.50 | 554.25 | 2,843 | +5.62(+1.03%) |
Feb 08, 2011 | 544.00 | 554.75 | 544.00 | 548.62 | 3,069 | +9.12(+1.69%) |
Feb 07, 2011 | 530.25 | 553.50 | 530.25 | 539.50 | 1,896 | +4.50(+0.84%) |
Feb 04, 2011 | 547.25 | 550.00 | 527.50 | 535.00 | 1,820 | -3.75(-0.70%) |
Feb 03, 2011 | 525.75 | 544.00 | 512.50 | 538.75 | 3,645 | +14.75(+2.81%) |
Feb 02, 2011 | 524.25 | 530.00 | 518.00 | 524.00 | 1,691 | +0.25(+0.05%) |
Feb 01, 2011 | 500.00 | 525.50 | 500.00 | 523.75 | 2,636 | +33.75(+6.89%) |
Jan 31, 2011 | 497.00 | 500.75 | 488.75 | 490.00 | 2,487 | -5.88(-1.18%) |
Jan 28, 2011 | 491.75 | 509.00 | 488.50 | 495.88 | 4,160 | -2.88(-0.58%) |
Jan 27, 2011 | 485.25 | 499.75 | 485.25 | 498.75 | 2,466 | +4.00(+0.81%) |
Jan 26, 2011 | 490.00 | 520.00 | 484.25 | 494.75 | 5,410 | +8.50(+1.75%) |
Jan 25, 2011 | 499.50 | 499.50 | 482.75 | 486.25 | 2,951 | -13.75(-2.75%) |
Jan 24, 2011 | 500.00 | 509.50 | 492.25 | 500.00 | 3,587 | -6.50(-1.28%) |
Jan 21, 2011 | 515.75 | 544.23 | 487.00 | 506.50 | 5,142 | -9.25(-1.79%) |
Jan 20, 2011 | 523.25 | 523.25 | 510.25 | 515.75 | 4,141 | -10.50(-2.00%) |
Jan 19, 2011 | 530.00 | 545.00 | 526.25 | 526.25 | 2,021 | -2.75(-0.52%) |
Jan 18, 2011 | 539.50 | 545.05 | 527.50 | 529.00 | 2,779 | -2.25(-0.42%) |
Jan 14, 2011 | 541.25 | 549.00 | 506.75 | 531.25 | 12,504 | -28.00(-5.01%) |
Jan 13, 2011 | 597.75 | 600.00 | 550.50 | 559.25 | 9,289 | -37.50(-6.28%) |
Jan 12, 2011 | 627.75 | 631.25 | 596.75 | 596.75 | 3,680 | -21.75(-3.52%) |
Jan 11, 2011 | 646.50 | 674.75 | 590.75 | 618.50 | 10,423 | -17.50(-2.75%) |
Jan 10, 2011 | 640.25 | 641.50 | 627.50 | 636.00 | 1,321 | -0.50(-0.08%) |
Jan 07, 2011 | 629.75 | 645.25 | 628.75 | 636.50 | 1,994 | -1.50(-0.24%) |
Jan 06, 2011 | 650.50 | 651.75 | 615.50 | 638.00 | 2,412 | -11.25(-1.73%) |
Jan 05, 2011 | 642.50 | 658.12 | 623.75 | 649.25 | 1,688 | +5.00(+0.78%) |
Jan 04, 2011 | 658.25 | 672.50 | 633.52 | 644.25 | 5,646 | -26.75(-3.99%) |