Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.45 | 74.45 | 59.11 | 65.29 | 33,289 | -9.05(-12.17%) |
May 23, 2011 | 74.23 | 74.45 | 72.05 | 74.34 | 18,003 | -0.11(-0.15%) |
May 20, 2011 | 75.26 | 75.37 | 74.45 | 74.45 | 8,292 | -0.69(-0.91%) |
May 19, 2011 | 76.40 | 77.09 | 73.42 | 75.14 | 21,996 | -0.80(-1.06%) |
May 18, 2011 | 74.34 | 77.09 | 73.65 | 75.94 | 12,833 | +1.49(+2.00%) |
May 17, 2011 | 73.88 | 75.37 | 73.42 | 74.45 | 12,787 | +0.00(+0.00%) |
May 16, 2011 | 76.63 | 77.32 | 73.31 | 74.45 | 19,963 | -2.98(-3.85%) |
May 13, 2011 | 80.18 | 82.36 | 77.20 | 77.43 | 15,031 | -3.89(-4.79%) |
May 12, 2011 | 81.67 | 82.47 | 78.92 | 81.33 | 12,827 | -0.92(-1.11%) |
May 11, 2011 | 80.75 | 83.04 | 79.04 | 82.24 | 20,200 | +3.32(+4.21%) |
May 10, 2011 | 75.83 | 79.61 | 74.45 | 78.92 | 12,957 | +3.32(+4.39%) |
May 09, 2011 | 76.86 | 76.86 | 74.68 | 75.60 | 10,080 | -1.26(-1.64%) |
May 06, 2011 | 78.69 | 78.69 | 75.60 | 76.86 | 7,663 | -1.26(-1.61%) |
May 05, 2011 | 80.07 | 80.07 | 77.20 | 78.12 | 10,556 | -2.86(-3.54%) |
May 04, 2011 | 83.62 | 83.62 | 79.95 | 80.98 | 11,170 | -1.26(-1.53%) |
May 03, 2011 | 83.50 | 83.50 | 80.07 | 82.24 | 26,736 | +0.34(+0.42%) |
May 02, 2011 | 82.70 | 82.82 | 81.90 | 81.90 | 18,488 | +1.26(+1.56%) |
Apr 29, 2011 | 79.61 | 81.10 | 79.15 | 80.64 | 10,026 | +0.92(+1.15%) |
Apr 28, 2011 | 81.33 | 81.44 | 78.92 | 79.72 | 10,947 | -0.80(-1.00%) |
Apr 27, 2011 | 79.49 | 81.10 | 78.92 | 80.53 | 10,351 | +1.72(+2.18%) |
Apr 26, 2011 | 79.49 | 81.10 | 78.56 | 78.81 | 11,765 | -0.69(-0.86%) |
Apr 25, 2011 | 77.55 | 79.61 | 76.97 | 79.49 | 13,698 | +2.52(+3.27%) |
Apr 21, 2011 | 75.03 | 77.32 | 74.11 | 76.97 | 13,099 | +2.41(+3.23%) |
Apr 20, 2011 | 75.37 | 76.52 | 72.97 | 74.57 | 14,624 | +0.00(+0.00%) |
Apr 19, 2011 | 74.00 | 75.37 | 73.31 | 74.57 | 15,133 | +0.80(+1.09%) |
Apr 18, 2011 | 76.29 | 76.29 | 72.28 | 73.77 | 29,109 | -1.15(-1.53%) |
Apr 15, 2011 | 76.17 | 76.17 | 72.16 | 74.91 | 20,608 | +1.37(+1.87%) |
Apr 14, 2011 | 75.49 | 76.17 | 72.74 | 73.54 | 18,179 | -2.86(-3.75%) |
Apr 13, 2011 | 78.92 | 79.50 | 75.60 | 76.40 | 17,856 | -2.29(-2.91%) |
Apr 12, 2011 | 81.21 | 82.24 | 77.20 | 78.69 | 18,889 | -2.86(-3.51%) |
Apr 11, 2011 | 85.91 | 90.15 | 80.75 | 81.56 | 26,441 | -2.18(-2.60%) |
Apr 08, 2011 | 87.17 | 87.97 | 83.05 | 83.73 | 32,192 | -1.95(-2.27%) |
Apr 07, 2011 | 83.62 | 86.25 | 82.24 | 85.68 | 14,792 | +2.52(+3.03%) |
Apr 06, 2011 | 82.24 | 83.39 | 81.21 | 83.16 | 9,651 | +1.15(+1.40%) |
Apr 05, 2011 | 83.39 | 83.39 | 80.75 | 82.01 | 14,911 | -0.69(-0.83%) |
Apr 04, 2011 | 80.30 | 82.70 | 80.30 | 82.70 | 30,911 | +2.41(+3.00%) |
Apr 01, 2011 | 79.95 | 81.44 | 79.04 | 80.30 | 13,992 | +1.26(+1.59%) |
Mar 31, 2011 | 81.56 | 81.56 | 78.12 | 79.04 | 17,458 | -2.06(-2.54%) |
Mar 30, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 17,581 | -0.23(-0.28%) |
Mar 29, 2011 | 79.61 | 81.56 | 77.66 | 81.33 | 21,288 | +3.55(+4.57%) |
Mar 28, 2011 | 80.41 | 80.41 | 77.32 | 77.78 | 9,436 | -0.23(-0.29%) |
Mar 25, 2011 | 78.92 | 78.92 | 77.55 | 78.01 | 9,931 | -0.92(-1.16%) |
Mar 24, 2011 | 80.53 | 82.13 | 77.32 | 78.92 | 36,040 | -1.83(-2.27%) |
Mar 23, 2011 | 76.17 | 81.33 | 76.17 | 80.75 | 22,342 | +4.47(+5.86%) |
Mar 22, 2011 | 74.45 | 76.29 | 74.45 | 76.29 | 18,011 | +1.26(+1.68%) |
Mar 21, 2011 | 76.63 | 77.43 | 74.45 | 75.03 | 29,235 | -2.29(-2.96%) |
Mar 18, 2011 | 76.29 | 78.46 | 75.72 | 77.32 | 30,687 | +2.18(+2.90%) |
Mar 17, 2011 | 83.05 | 83.16 | 73.88 | 75.14 | 61,981 | -6.76(-8.25%) |
Mar 16, 2011 | 87.05 | 87.17 | 81.33 | 81.90 | 31,916 | -4.58(-5.30%) |
Mar 15, 2011 | 86.14 | 88.09 | 85.91 | 86.48 | 20,460 | -1.60(-1.82%) |
Mar 14, 2011 | 88.09 | 88.77 | 85.68 | 88.09 | 26,015 | -0.69(-0.77%) |
Mar 11, 2011 | 88.77 | 90.61 | 87.97 | 88.77 | 18,515 | -1.26(-1.40%) |
Mar 10, 2011 | 89.92 | 90.72 | 89.35 | 90.03 | 11,139 | -1.26(-1.38%) |
Mar 09, 2011 | 92.78 | 92.78 | 89.35 | 91.29 | 9,532 | +0.57(+0.63%) |
Mar 08, 2011 | 88.89 | 91.06 | 88.09 | 90.72 | 16,194 | +1.60(+1.80%) |
Mar 07, 2011 | 91.41 | 91.41 | 88.54 | 89.12 | 10,337 | -1.15(-1.27%) |
Mar 04, 2011 | 91.41 | 92.09 | 89.23 | 90.26 | 11,045 | -1.83(-1.99%) |
Mar 03, 2011 | 89.46 | 92.55 | 88.54 | 92.09 | 21,281 | +3.55(+4.01%) |
Mar 02, 2011 | 90.83 | 91.41 | 88.31 | 88.54 | 24,404 | -1.60(-1.78%) |