Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 122.68 | 122.89 | 120.85 | 121.07 | 108,547 | -0.99(-0.81%) |
May 23, 2011 | 124.09 | 124.12 | 121.87 | 122.05 | 138,154 | -3.27(-2.61%) |
May 20, 2011 | 125.33 | 126.88 | 124.35 | 125.32 | 93,461 | -0.98(-0.78%) |
May 19, 2011 | 127.37 | 127.72 | 124.91 | 126.30 | 104,488 | -0.41(-0.32%) |
May 18, 2011 | 126.15 | 127.88 | 124.48 | 126.71 | 135,712 | +1.58(+1.26%) |
May 17, 2011 | 125.12 | 126.18 | 124.19 | 125.13 | 154,297 | -0.53(-0.42%) |
May 16, 2011 | 126.53 | 128.89 | 124.50 | 125.66 | 85,784 | -1.06(-0.83%) |
May 13, 2011 | 129.67 | 130.51 | 126.45 | 126.72 | 71,406 | -3.08(-2.37%) |
May 12, 2011 | 127.69 | 131.04 | 126.88 | 129.80 | 86,467 | +0.94(+0.73%) |
May 11, 2011 | 131.71 | 132.04 | 128.37 | 128.86 | 89,255 | -3.78(-2.85%) |
May 10, 2011 | 131.09 | 133.37 | 131.09 | 132.65 | 78,287 | +1.92(+1.47%) |
May 09, 2011 | 130.25 | 131.99 | 129.59 | 130.73 | 156,353 | +0.88(+0.68%) |
May 06, 2011 | 132.47 | 132.47 | 129.11 | 129.84 | 95,076 | -0.01(-0.01%) |
May 05, 2011 | 130.58 | 134.08 | 129.24 | 129.85 | 172,895 | -1.83(-1.39%) |
May 04, 2011 | 134.60 | 135.00 | 130.94 | 131.68 | 197,652 | -2.74(-2.04%) |
May 03, 2011 | 135.63 | 135.63 | 132.53 | 134.42 | 231,909 | -0.86(-0.63%) |
May 02, 2011 | 136.01 | 136.03 | 134.92 | 135.28 | 287,515 | +1.64(+1.23%) |
Apr 29, 2011 | 134.10 | 134.76 | 133.16 | 133.64 | 114,703 | -0.11(-0.08%) |
Apr 28, 2011 | 131.81 | 134.38 | 131.36 | 133.75 | 145,335 | +1.67(+1.26%) |
Apr 27, 2011 | 131.49 | 132.77 | 128.99 | 132.08 | 182,071 | +0.58(+0.44%) |
Apr 26, 2011 | 128.25 | 132.78 | 127.92 | 131.50 | 259,142 | +4.38(+3.44%) |
Apr 25, 2011 | 128.83 | 129.78 | 125.71 | 127.12 | 204,516 | -3.04(-2.33%) |
Apr 21, 2011 | 117.46 | 131.94 | 116.35 | 130.16 | 770,176 | +17.10(+15.12%) |
Apr 20, 2011 | 112.01 | 113.06 | 109.63 | 113.06 | 183,903 | +3.55(+3.24%) |
Apr 19, 2011 | 108.98 | 110.42 | 108.98 | 109.51 | 134,592 | +0.78(+0.71%) |
Apr 18, 2011 | 108.82 | 109.74 | 108.12 | 108.73 | 114,056 | -2.64(-2.37%) |
Apr 15, 2011 | 108.81 | 112.32 | 108.81 | 111.37 | 141,209 | +2.33(+2.13%) |
Apr 14, 2011 | 109.71 | 109.79 | 108.29 | 109.05 | 173,703 | -1.52(-1.37%) |
Apr 13, 2011 | 111.99 | 112.67 | 108.32 | 110.56 | 220,426 | -0.44(-0.40%) |
Apr 12, 2011 | 111.66 | 112.22 | 110.32 | 111.00 | 151,725 | -1.70(-1.51%) |
Apr 11, 2011 | 114.64 | 114.87 | 111.16 | 112.71 | 125,025 | -1.37(-1.20%) |
Apr 08, 2011 | 116.62 | 116.62 | 113.39 | 114.08 | 166,095 | -1.34(-1.16%) |
Apr 07, 2011 | 116.38 | 117.61 | 114.09 | 115.42 | 110,731 | -0.61(-0.52%) |
Apr 06, 2011 | 117.75 | 117.91 | 114.22 | 116.03 | 139,027 | -0.81(-0.69%) |
Apr 05, 2011 | 117.67 | 118.75 | 116.60 | 116.83 | 113,430 | -0.95(-0.81%) |
Apr 04, 2011 | 116.92 | 119.05 | 116.22 | 117.78 | 141,861 | +1.73(+1.49%) |
Apr 01, 2011 | 115.34 | 116.69 | 114.24 | 116.05 | 157,919 | +1.33(+1.16%) |
Mar 31, 2011 | 115.50 | 116.08 | 114.58 | 114.72 | 142,884 | -0.75(-0.65%) |
Mar 30, 2011 | 115.88 | 116.65 | 114.14 | 115.47 | 131,002 | +0.70(+0.61%) |
Mar 29, 2011 | 113.17 | 115.95 | 113.11 | 114.77 | 141,853 | +1.51(+1.33%) |
Mar 28, 2011 | 112.18 | 114.11 | 112.18 | 113.26 | 163,567 | +1.59(+1.42%) |
Mar 25, 2011 | 109.26 | 112.38 | 108.76 | 111.67 | 191,538 | +3.02(+2.78%) |
Mar 24, 2011 | 109.07 | 109.07 | 107.61 | 108.65 | 53,002 | +0.35(+0.32%) |
Mar 23, 2011 | 107.96 | 109.07 | 106.58 | 108.30 | 92,339 | -0.38(-0.35%) |
Mar 22, 2011 | 105.12 | 109.16 | 105.12 | 108.68 | 289,712 | +0.59(+0.54%) |
Mar 21, 2011 | 107.42 | 108.21 | 106.99 | 108.10 | 147,043 | +3.69(+3.53%) |
Mar 18, 2011 | 104.28 | 105.05 | 103.31 | 104.41 | 210,021 | +0.73(+0.71%) |
Mar 17, 2011 | 104.77 | 105.09 | 103.28 | 103.67 | 102,927 | +0.70(+0.68%) |
Mar 16, 2011 | 102.71 | 104.36 | 102.25 | 102.97 | 246,064 | -0.33(-0.32%) |
Mar 15, 2011 | 102.64 | 104.67 | 102.47 | 103.30 | 313,820 | -2.55(-2.41%) |
Mar 14, 2011 | 101.51 | 108.68 | 101.03 | 105.86 | 665,506 | +11.16(+11.78%) |
Mar 11, 2011 | 93.85 | 95.43 | 90.67 | 94.70 | 80,545 | +0.73(+0.78%) |
Mar 10, 2011 | 93.06 | 94.87 | 92.28 | 93.97 | 176,135 | -0.69(-0.73%) |
Mar 09, 2011 | 94.49 | 95.12 | 93.45 | 94.66 | 87,943 | +0.09(+0.10%) |
Mar 08, 2011 | 92.98 | 95.82 | 92.52 | 94.57 | 105,075 | +1.52(+1.64%) |
Mar 07, 2011 | 94.02 | 94.09 | 91.73 | 93.04 | 206,794 | -0.77(-0.82%) |
Mar 04, 2011 | 93.15 | 93.94 | 92.49 | 93.81 | 88,938 | +0.60(+0.64%) |
Mar 03, 2011 | 91.05 | 93.69 | 90.54 | 93.21 | 88,762 | +3.32(+3.69%) |
Mar 02, 2011 | 89.54 | 90.66 | 89.26 | 89.90 | 89,614 | +0.20(+0.23%) |