Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 117.78 | 120.86 | 116.08 | 120.11 | 8,786 | +3.19(+2.73%) |
May 23, 2011 | 115.41 | 122.24 | 115.41 | 116.93 | 19,840 | -3.19(-2.65%) |
May 20, 2011 | 115.29 | 123.76 | 113.89 | 120.11 | 10,033 | +5.04(+4.38%) |
May 19, 2011 | 110.76 | 115.35 | 110.28 | 115.07 | 6,044 | +6.07(+5.57%) |
May 18, 2011 | 107.57 | 109.94 | 107.57 | 109.00 | 2,862 | +2.06(+1.93%) |
May 17, 2011 | 104.17 | 109.09 | 103.41 | 106.93 | 6,400 | +1.55(+1.47%) |
May 16, 2011 | 109.12 | 109.12 | 105.39 | 105.39 | 9,986 | -1.40(-1.31%) |
May 13, 2011 | 104.63 | 108.73 | 104.63 | 106.78 | 4,741 | +2.61(+2.51%) |
May 12, 2011 | 103.23 | 104.75 | 100.26 | 104.17 | 3,233 | +0.85(+0.82%) |
May 11, 2011 | 103.99 | 104.63 | 102.86 | 103.32 | 7,575 | -0.88(-0.85%) |
May 10, 2011 | 102.50 | 104.78 | 102.50 | 104.20 | 4,330 | +2.25(+2.20%) |
May 09, 2011 | 97.94 | 103.05 | 97.85 | 101.95 | 7,533 | +4.86(+5.00%) |
May 06, 2011 | 95.21 | 97.94 | 95.21 | 97.09 | 2,254 | +3.46(+3.70%) |
May 05, 2011 | 93.63 | 97.19 | 93.15 | 93.63 | 8,048 | -0.21(-0.23%) |
May 04, 2011 | 95.61 | 95.67 | 90.27 | 93.84 | 9,562 | -2.28(-2.37%) |
May 03, 2011 | 96.76 | 96.94 | 95.64 | 96.12 | 3,103 | -0.43(-0.44%) |
May 02, 2011 | 96.64 | 96.67 | 96.55 | 96.55 | 4,060 | +0.46(+0.47%) |
Apr 29, 2011 | 95.33 | 97.06 | 94.57 | 96.09 | 1,308 | +0.73(+0.76%) |
Apr 28, 2011 | 94.66 | 96.52 | 94.33 | 95.36 | 3,943 | +0.09(+0.10%) |
Apr 27, 2011 | 94.39 | 96.09 | 93.94 | 95.27 | 2,590 | +1.12(+1.19%) |
Apr 26, 2011 | 92.72 | 94.54 | 91.84 | 94.15 | 3,982 | +1.73(+1.87%) |
Apr 25, 2011 | 94.69 | 96.09 | 92.06 | 92.42 | 6,461 | -1.73(-1.84%) |
Apr 21, 2011 | 93.78 | 96.27 | 92.48 | 94.15 | 8,816 | +0.00(+0.00%) |
Apr 20, 2011 | 91.11 | 94.45 | 89.59 | 94.15 | 16,211 | +4.13(+4.59%) |
Apr 19, 2011 | 89.59 | 90.53 | 88.95 | 90.02 | 4,215 | +0.03(+0.03%) |
Apr 18, 2011 | 87.10 | 90.93 | 87.10 | 89.99 | 5,693 | +1.91(+2.17%) |
Apr 15, 2011 | 87.80 | 88.41 | 86.49 | 88.07 | 8,036 | +0.64(+0.73%) |
Apr 14, 2011 | 86.43 | 89.32 | 84.89 | 87.44 | 7,899 | +0.12(+0.14%) |
Apr 13, 2011 | 86.19 | 88.12 | 85.55 | 87.31 | 8,818 | +1.25(+1.45%) |
Apr 12, 2011 | 88.68 | 88.77 | 83.15 | 86.07 | 4,972 | -2.73(-3.08%) |
Apr 11, 2011 | 89.65 | 91.14 | 88.53 | 88.80 | 10,364 | -0.46(-0.51%) |
Apr 08, 2011 | 88.80 | 91.69 | 87.98 | 89.26 | 16,875 | +0.36(+0.41%) |
Apr 07, 2011 | 87.56 | 90.02 | 86.28 | 88.89 | 8,466 | +1.09(+1.25%) |
Apr 06, 2011 | 86.65 | 90.72 | 84.28 | 87.80 | 20,851 | +1.67(+1.94%) |
Apr 05, 2011 | 83.67 | 87.62 | 83.67 | 86.13 | 7,975 | +3.16(+3.81%) |
Apr 04, 2011 | 83.21 | 87.47 | 82.43 | 82.97 | 16,478 | +0.36(+0.44%) |
Apr 01, 2011 | 80.18 | 83.09 | 80.03 | 82.61 | 19,206 | +2.52(+3.15%) |
Mar 31, 2011 | 77.05 | 80.82 | 76.53 | 80.09 | 9,967 | +2.64(+3.41%) |
Mar 30, 2011 | 76.65 | 78.36 | 75.54 | 77.44 | 10,130 | +1.28(+1.67%) |
Mar 29, 2011 | 73.59 | 76.59 | 70.31 | 76.17 | 16,263 | +2.34(+3.17%) |
Mar 28, 2011 | 75.59 | 75.83 | 71.46 | 73.83 | 21,311 | -1.70(-2.25%) |
Mar 25, 2011 | 74.65 | 76.20 | 74.47 | 75.53 | 4,434 | +1.55(+2.09%) |
Mar 24, 2011 | 70.13 | 74.92 | 69.94 | 73.98 | 5,508 | +3.95(+5.64%) |
Mar 23, 2011 | 64.99 | 70.54 | 64.45 | 70.03 | 6,014 | +4.68(+7.16%) |
Mar 22, 2011 | 62.17 | 65.36 | 61.38 | 65.36 | 12,992 | +3.22(+5.18%) |
Mar 21, 2011 | 62.35 | 63.08 | 61.77 | 62.14 | 29,680 | +2.28(+3.81%) |
Mar 18, 2011 | 62.08 | 62.78 | 59.86 | 59.86 | 15,642 | -1.49(-2.43%) |
Mar 17, 2011 | 61.35 | 63.32 | 59.77 | 61.35 | 11,867 | +0.82(+1.35%) |
Mar 16, 2011 | 63.84 | 64.99 | 60.53 | 60.53 | 6,807 | -3.67(-5.72%) |
Mar 15, 2011 | 62.55 | 64.84 | 62.53 | 64.20 | 9,257 | +0.70(+1.10%) |
Mar 14, 2011 | 66.21 | 66.21 | 63.47 | 63.50 | 6,407 | -3.16(-4.74%) |
Mar 11, 2011 | 70.49 | 70.49 | 66.06 | 66.66 | 22,090 | -4.74(-6.64%) |
Mar 10, 2011 | 74.59 | 74.59 | 70.74 | 71.40 | 6,770 | -2.89(-3.88%) |
Mar 09, 2011 | 74.50 | 74.65 | 74.23 | 74.29 | 1,244 | -0.33(-0.45%) |
Mar 08, 2011 | 72.29 | 74.62 | 70.84 | 74.62 | 2,744 | +2.00(+2.75%) |
Mar 07, 2011 | 73.23 | 73.86 | 71.75 | 72.62 | 2,255 | -0.79(-1.07%) |
Mar 04, 2011 | 74.41 | 74.41 | 72.12 | 73.41 | 3,478 | +0.82(+1.13%) |
Mar 03, 2011 | 72.89 | 74.10 | 72.14 | 72.59 | 5,382 | +0.33(+0.46%) |
Mar 02, 2011 | 71.84 | 72.65 | 71.59 | 72.26 | 2,882 | +0.27(+0.38%) |