Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 515.75 | 523.25 | 500.00 | 500.00 | 6,873 | -16.00(-3.10%) |
Apr 28, 2011 | 538.75 | 543.25 | 510.25 | 516.00 | 7,199 | -21.50(-4.00%) |
Apr 27, 2011 | 525.00 | 543.25 | 510.75 | 537.50 | 6,120 | +10.00(+1.90%) |
Apr 26, 2011 | 545.00 | 548.75 | 525.00 | 527.50 | 3,580 | -25.00(-4.52%) |
Apr 25, 2011 | 558.17 | 560.00 | 546.00 | 552.50 | 3,930 | -18.50(-3.24%) |
Apr 21, 2011 | 556.75 | 583.25 | 556.75 | 571.00 | 4,651 | +7.25(+1.29%) |
Apr 20, 2011 | 541.75 | 566.00 | 539.50 | 563.75 | 3,796 | +29.00(+5.42%) |
Apr 19, 2011 | 544.00 | 544.00 | 515.00 | 534.75 | 4,646 | -2.75(-0.51%) |
Apr 18, 2011 | 581.00 | 586.00 | 527.50 | 537.50 | 6,677 | -36.12(-6.30%) |
Apr 15, 2011 | 588.75 | 589.75 | 568.75 | 573.62 | 3,961 | -10.98(-1.88%) |
Apr 14, 2011 | 558.75 | 586.25 | 558.75 | 584.60 | 3,659 | +16.10(+2.83%) |
Apr 13, 2011 | 562.25 | 574.50 | 545.20 | 568.50 | 3,227 | +18.50(+3.36%) |
Apr 12, 2011 | 575.25 | 579.00 | 537.25 | 550.00 | 5,325 | -28.25(-4.89%) |
Apr 11, 2011 | 612.50 | 648.75 | 570.25 | 578.25 | 10,823 | -25.50(-4.22%) |
Apr 08, 2011 | 550.25 | 628.75 | 542.50 | 603.75 | 13,657 | +68.75(+12.85%) |
Apr 07, 2011 | 550.25 | 567.00 | 535.00 | 535.00 | 7,579 | -30.00(-5.31%) |
Apr 06, 2011 | 594.50 | 620.25 | 542.75 | 565.00 | 12,893 | -8.00(-1.40%) |
Apr 05, 2011 | 565.25 | 593.00 | 555.25 | 573.00 | 9,438 | +17.25(+3.10%) |
Apr 04, 2011 | 544.75 | 564.75 | 544.75 | 555.75 | 1,572 | +3.00(+0.54%) |
Apr 01, 2011 | 543.00 | 557.00 | 531.75 | 552.75 | 2,085 | +3.75(+0.68%) |
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%) |