Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 67.10 | 69.50 | 65.80 | 68.50 | 55,102 | +2.00(+3.01%) |
Apr 28, 2011 | 66.50 | 67.20 | 64.50 | 66.50 | 53,015 | -0.40(-0.60%) |
Apr 27, 2011 | 68.10 | 68.10 | 64.70 | 66.90 | 54,251 | -1.00(-1.47%) |
Apr 26, 2011 | 67.40 | 68.60 | 67.00 | 67.90 | 44,085 | +0.90(+1.34%) |
Apr 25, 2011 | 65.80 | 67.30 | 65.00 | 67.00 | 48,158 | +1.70(+2.60%) |
Apr 21, 2011 | 65.80 | 66.80 | 64.00 | 65.30 | 53,590 | -0.30(-0.46%) |
Apr 20, 2011 | 65.80 | 66.00 | 64.50 | 65.60 | 67,001 | +1.00(+1.55%) |
Apr 19, 2011 | 64.50 | 65.70 | 63.30 | 64.60 | 32,363 | +0.10(+0.16%) |
Apr 18, 2011 | 65.60 | 65.70 | 63.10 | 64.50 | 60,191 | -2.50(-3.73%) |
Apr 15, 2011 | 66.20 | 68.00 | 66.00 | 67.00 | 40,289 | +0.60(+0.90%) |
Apr 14, 2011 | 65.90 | 66.60 | 64.30 | 66.40 | 32,519 | -0.20(-0.30%) |
Apr 13, 2011 | 67.90 | 69.70 | 66.50 | 66.60 | 54,326 | -0.40(-0.60%) |
Apr 12, 2011 | 68.10 | 68.35 | 65.60 | 67.00 | 63,562 | -2.40(-3.46%) |
Apr 11, 2011 | 74.60 | 74.60 | 68.00 | 69.40 | 72,453 | -4.90(-6.59%) |
Apr 08, 2011 | 74.00 | 75.50 | 72.80 | 74.30 | 38,484 | +0.80(+1.09%) |
Apr 07, 2011 | 74.60 | 75.80 | 72.90 | 73.50 | 41,757 | -0.90(-1.21%) |
Apr 06, 2011 | 78.80 | 79.80 | 74.10 | 74.40 | 70,575 | -4.00(-5.10%) |
Apr 05, 2011 | 77.80 | 80.40 | 77.70 | 78.40 | 59,288 | +0.30(+0.38%) |
Apr 04, 2011 | 77.20 | 78.40 | 76.30 | 78.10 | 40,336 | +1.00(+1.30%) |
Apr 01, 2011 | 78.00 | 78.50 | 76.10 | 77.10 | 51,447 | -0.60(-0.77%) |
Mar 31, 2011 | 76.40 | 77.90 | 75.80 | 77.70 | 55,370 | +1.30(+1.70%) |
Mar 30, 2011 | 76.40 | 76.40 | 76.40 | 76.40 | 58,211 | +0.40(+0.53%) |
Mar 29, 2011 | 74.40 | 76.80 | 73.50 | 76.00 | 54,328 | +1.10(+1.47%) |
Mar 28, 2011 | 75.20 | 76.00 | 73.50 | 74.90 | 69,933 | -0.10(-0.13%) |
Mar 25, 2011 | 75.60 | 76.80 | 73.70 | 75.00 | 63,850 | -0.20(-0.27%) |
Mar 24, 2011 | 75.70 | 75.90 | 72.60 | 75.20 | 40,295 | +0.10(+0.13%) |
Mar 23, 2011 | 77.20 | 77.40 | 74.50 | 75.10 | 54,313 | -2.50(-3.22%) |
Mar 22, 2011 | 75.50 | 78.10 | 75.00 | 77.60 | 50,278 | +2.10(+2.78%) |
Mar 21, 2011 | 75.20 | 75.70 | 74.50 | 75.50 | 58,814 | +0.00(+0.00%) |
Mar 18, 2011 | 77.30 | 77.88 | 75.00 | 75.50 | 78,948 | -0.40(-0.53%) |
Mar 17, 2011 | 71.50 | 76.20 | 69.80 | 75.90 | 132,828 | +8.90(+13.28%) |
Mar 16, 2011 | 65.30 | 68.70 | 65.20 | 67.00 | 74,664 | +0.70(+1.06%) |
Mar 15, 2011 | 65.40 | 71.50 | 64.80 | 66.30 | 155,618 | -5.20(-7.27%) |
Mar 14, 2011 | 70.00 | 72.30 | 69.50 | 71.50 | 57,702 | +0.90(+1.27%) |
Mar 11, 2011 | 69.60 | 71.30 | 68.70 | 70.60 | 74,255 | -0.60(-0.84%) |
Mar 10, 2011 | 72.10 | 72.10 | 68.60 | 71.20 | 99,188 | -2.60(-3.52%) |
Mar 09, 2011 | 76.10 | 76.60 | 73.30 | 73.80 | 67,882 | -3.00(-3.91%) |
Mar 08, 2011 | 75.20 | 77.30 | 72.40 | 76.80 | 77,572 | +1.40(+1.86%) |
Mar 07, 2011 | 78.80 | 79.40 | 73.30 | 75.40 | 114,924 | -3.40(-4.31%) |
Mar 04, 2011 | 80.50 | 80.50 | 77.62 | 78.80 | 67,453 | -1.30(-1.62%) |
Mar 03, 2011 | 81.00 | 81.50 | 79.30 | 80.10 | 85,555 | +0.20(+0.25%) |
Mar 02, 2011 | 82.10 | 82.90 | 78.30 | 79.90 | 90,150 | -2.70(-3.27%) |
Mar 01, 2011 | 84.80 | 86.00 | 82.00 | 82.60 | 87,392 | -1.20(-1.43%) |
Feb 28, 2011 | 85.60 | 86.50 | 83.30 | 83.80 | 152,538 | -0.60(-0.71%) |
Feb 25, 2011 | 84.40 | 85.00 | 81.40 | 84.40 | 130,746 | +1.20(+1.44%) |
Feb 24, 2011 | 78.00 | 84.50 | 78.00 | 83.20 | 168,852 | +5.20(+6.67%) |
Feb 23, 2011 | 76.70 | 79.30 | 75.80 | 78.00 | 108,465 | +1.50(+1.96%) |
Feb 22, 2011 | 80.00 | 81.20 | 75.80 | 76.50 | 116,161 | -3.30(-4.14%) |
Feb 18, 2011 | 80.90 | 83.00 | 79.00 | 79.80 | 67,716 | -0.70(-0.87%) |
Feb 17, 2011 | 77.50 | 81.10 | 76.20 | 80.50 | 87,016 | +2.50(+3.21%) |
Feb 16, 2011 | 77.40 | 80.30 | 77.00 | 78.00 | 108,177 | +0.80(+1.04%) |
Feb 15, 2011 | 77.80 | 78.00 | 76.80 | 77.20 | 104,673 | -0.50(-0.64%) |
Feb 14, 2011 | 77.80 | 78.50 | 77.50 | 77.70 | 121,497 | +0.20(+0.26%) |
Feb 11, 2011 | 77.20 | 78.05 | 76.10 | 77.50 | 481,126 | -3.20(-3.97%) |
Feb 10, 2011 | 82.00 | 83.80 | 80.20 | 80.70 | 133,341 | -2.30(-2.77%) |
Feb 09, 2011 | 83.50 | 85.00 | 81.60 | 83.00 | 70,955 | -0.30(-0.36%) |
Feb 08, 2011 | 78.10 | 84.00 | 75.60 | 83.30 | 215,359 | +2.30(+2.84%) |
Feb 07, 2011 | 89.90 | 91.50 | 80.00 | 81.00 | 213,249 | -10.90(-11.86%) |
Feb 04, 2011 | 91.70 | 93.60 | 90.10 | 91.90 | 70,502 | +0.60(+0.66%) |
Feb 03, 2011 | 89.80 | 92.80 | 89.60 | 91.30 | 55,578 | +1.90(+2.13%) |
Feb 02, 2011 | 91.80 | 92.00 | 87.90 | 89.40 | 87,696 | -2.90(-3.14%) |