Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 78.97 | 79.10 | 75.50 | 77.36 | 6,387 | -0.25(-0.32%) |
May 23, 2011 | 81.83 | 81.83 | 74.51 | 77.61 | 8,582 | -5.70(-6.85%) |
May 20, 2011 | 85.67 | 85.67 | 82.45 | 83.31 | 2,563 | -1.98(-2.33%) |
May 19, 2011 | 83.93 | 86.29 | 83.19 | 85.30 | 2,946 | +2.23(+2.69%) |
May 18, 2011 | 84.55 | 86.29 | 82.94 | 83.07 | 2,646 | -0.87(-1.03%) |
May 17, 2011 | 88.15 | 88.15 | 82.45 | 83.93 | 2,835 | -4.22(-4.78%) |
May 16, 2011 | 89.26 | 89.26 | 86.78 | 88.15 | 3,585 | -1.12(-1.25%) |
May 13, 2011 | 89.02 | 92.74 | 89.02 | 89.26 | 4,369 | +0.00(+0.00%) |
May 12, 2011 | 89.26 | 89.26 | 86.17 | 89.26 | 4,761 | +0.00(+0.00%) |
May 11, 2011 | 88.02 | 89.26 | 84.68 | 89.26 | 6,010 | +1.36(+1.55%) |
May 10, 2011 | 85.17 | 88.02 | 84.31 | 87.90 | 4,439 | +3.10(+3.66%) |
May 09, 2011 | 83.69 | 84.93 | 83.31 | 84.80 | 1,861 | +1.49(+1.79%) |
May 06, 2011 | 85.67 | 86.61 | 81.95 | 83.31 | 4,154 | -0.25(-0.30%) |
May 05, 2011 | 84.55 | 88.27 | 78.48 | 83.56 | 10,983 | +0.37(+0.45%) |
May 04, 2011 | 81.21 | 83.19 | 79.59 | 83.19 | 4,107 | +2.98(+3.71%) |
May 03, 2011 | 81.45 | 82.45 | 77.86 | 80.21 | 5,750 | -1.36(-1.67%) |
May 02, 2011 | 80.09 | 81.58 | 79.47 | 81.58 | 6,276 | +2.85(+3.62%) |
Apr 29, 2011 | 76.99 | 79.22 | 76.87 | 78.73 | 3,435 | +1.86(+2.42%) |
Apr 28, 2011 | 76.12 | 78.23 | 76.12 | 76.87 | 2,994 | +0.62(+0.81%) |
Apr 27, 2011 | 76.74 | 76.74 | 74.88 | 76.25 | 2,736 | +0.00(+0.00%) |
Apr 26, 2011 | 79.10 | 80.46 | 75.75 | 76.25 | 6,706 | -2.85(-3.61%) |
Apr 25, 2011 | 78.48 | 79.10 | 78.11 | 79.10 | 2,362 | +1.49(+1.92%) |
Apr 21, 2011 | 77.86 | 78.11 | 76.25 | 77.61 | 3,134 | -0.37(-0.48%) |
Apr 20, 2011 | 76.37 | 77.98 | 75.03 | 77.98 | 3,956 | +2.11(+2.78%) |
Apr 19, 2011 | 79.10 | 79.10 | 75.75 | 75.87 | 2,432 | -3.22(-4.08%) |
Apr 18, 2011 | 78.85 | 79.10 | 74.64 | 79.10 | 11,231 | -0.87(-1.09%) |
Apr 15, 2011 | 79.35 | 81.83 | 78.73 | 79.97 | 5,990 | +0.62(+0.78%) |
Apr 14, 2011 | 79.84 | 80.59 | 79.10 | 79.35 | 3,761 | -0.62(-0.78%) |
Apr 13, 2011 | 82.57 | 83.07 | 79.35 | 79.97 | 3,850 | -1.74(-2.12%) |
Apr 12, 2011 | 80.34 | 83.44 | 80.34 | 81.70 | 9,045 | +0.37(+0.46%) |
Apr 11, 2011 | 82.20 | 83.44 | 80.47 | 81.33 | 8,802 | -0.87(-1.06%) |
Apr 08, 2011 | 90.50 | 91.74 | 79.35 | 82.20 | 30,128 | -7.69(-8.55%) |
Apr 07, 2011 | 94.10 | 94.22 | 89.51 | 89.88 | 11,865 | -3.72(-3.97%) |
Apr 06, 2011 | 91.74 | 94.60 | 85.05 | 93.60 | 32,557 | +2.23(+2.44%) |
Apr 05, 2011 | 96.70 | 97.57 | 89.88 | 91.37 | 24,550 | -4.34(-4.53%) |
Apr 04, 2011 | 85.92 | 95.71 | 85.92 | 95.71 | 22,888 | +9.05(+10.44%) |
Apr 01, 2011 | 84.68 | 86.66 | 81.83 | 86.66 | 21,629 | +2.60(+3.10%) |
Mar 31, 2011 | 75.01 | 84.06 | 74.76 | 84.06 | 45,266 | +9.05(+12.07%) |
Mar 30, 2011 | 66.33 | 75.75 | 65.71 | 75.01 | 35,780 | +9.30(+14.15%) |
Mar 29, 2011 | 65.83 | 66.82 | 64.96 | 65.71 | 6,650 | +0.12(+0.19%) |
Mar 28, 2011 | 66.82 | 66.82 | 63.35 | 65.58 | 5,005 | -0.99(-1.49%) |
Mar 25, 2011 | 63.23 | 68.06 | 63.23 | 66.58 | 14,178 | +3.10(+4.88%) |
Mar 24, 2011 | 61.37 | 63.85 | 61.12 | 63.48 | 6,996 | +2.23(+3.64%) |
Mar 23, 2011 | 60.38 | 61.49 | 60.13 | 61.25 | 2,339 | +0.62(+1.02%) |
Mar 22, 2011 | 61.87 | 61.87 | 59.76 | 60.63 | 3,980 | -0.87(-1.41%) |
Mar 21, 2011 | 61.37 | 61.74 | 60.75 | 61.49 | 2,581 | -0.12(-0.20%) |
Mar 18, 2011 | 59.63 | 61.62 | 59.63 | 61.62 | 19,955 | +2.73(+4.63%) |
Mar 17, 2011 | 59.63 | 60.01 | 57.03 | 58.89 | 5,688 | +0.00(+0.00%) |
Mar 16, 2011 | 61.12 | 61.12 | 58.89 | 58.89 | 3,421 | -1.86(-3.06%) |
Mar 15, 2011 | 60.63 | 61.37 | 60.13 | 60.75 | 4,976 | +0.12(+0.20%) |
Mar 14, 2011 | 60.13 | 61.25 | 58.39 | 60.63 | 3,840 | -0.25(-0.41%) |
Mar 11, 2011 | 61.00 | 61.25 | 60.01 | 60.87 | 3,057 | -0.74(-1.21%) |
Mar 10, 2011 | 61.87 | 62.24 | 60.01 | 61.62 | 3,315 | -0.99(-1.58%) |
Mar 09, 2011 | 62.11 | 62.73 | 61.99 | 62.61 | 1,823 | +0.00(+0.00%) |
Mar 08, 2011 | 62.61 | 63.23 | 62.13 | 62.61 | 3,021 | -0.25(-0.39%) |
Mar 07, 2011 | 62.49 | 63.21 | 61.99 | 62.86 | 4,496 | +0.50(+0.80%) |
Mar 04, 2011 | 63.23 | 63.23 | 62.11 | 62.36 | 5,294 | -0.74(-1.18%) |
Mar 03, 2011 | 62.24 | 63.10 | 61.62 | 63.10 | 2,646 | +1.61(+2.62%) |
Mar 02, 2011 | 61.99 | 61.99 | 60.39 | 61.49 | 1,404 | -0.37(-0.60%) |