Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 94.50 | 94.50 | 94.50 | 94.50 | 50 | -1.95(-2.02%) |
Apr 29, 2010 | 94.59 | 96.75 | 94.59 | 96.45 | 310 | +3.10(+3.32%) |
Apr 28, 2010 | 95.10 | 95.10 | 91.48 | 93.35 | 660 | -0.40(-0.43%) |
Apr 27, 2010 | 96.05 | 96.05 | 93.75 | 93.75 | 15 | -5.25(-5.30%) |
Apr 26, 2010 | 99.25 | 99.25 | 99.00 | 99.00 | 380 | +0.25(+0.25%) |
Apr 23, 2010 | 98.75 | 98.75 | 98.75 | 98.75 | 100 | -2.25(-2.23%) |
Apr 22, 2010 | 99.75 | 101.00 | 99.75 | 101.00 | 1,220 | -1.25(-1.22%) |
Apr 21, 2010 | 102.50 | 102.50 | 102.25 | 102.25 | 100 | +2.25(+2.25%) |
Apr 20, 2010 | 99.75 | 100.00 | 99.75 | 100.00 | 200 | +3.00(+3.09%) |
Apr 19, 2010 | 97.00 | 97.00 | 97.00 | 97.00 | 146 | -1.75(-1.77%) |
Apr 16, 2010 | 100.00 | 100.00 | 98.75 | 98.75 | 584 | +0.25(+0.25%) |
Apr 15, 2010 | 99.35 | 100.25 | 98.25 | 98.50 | 170 | -1.50(-1.50%) |
Apr 14, 2010 | 99.45 | 100.00 | 99.45 | 100.00 | 60 | +5.00(+5.26%) |
Apr 09, 2010 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | -1.00(-1.04%) |
Apr 06, 2010 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.50(+0.52%) |
Mar 30, 2010 | 95.50 | 95.50 | 95.50 | 95.50 | 0 | -2.50(-2.55%) |
Mar 29, 2010 | 97.75 | 98.00 | 97.75 | 98.00 | 210 | +0.25(+0.26%) |
Mar 26, 2010 | 96.25 | 97.75 | 96.25 | 97.75 | 305 | +3.50(+3.71%) |
Mar 25, 2010 | 94.25 | 94.25 | 94.25 | 94.25 | 5 | -2.10(-2.18%) |
Mar 24, 2010 | 95.50 | 96.35 | 95.36 | 96.35 | 311 | -6.40(-6.23%) |
Mar 19, 2010 | 102.75 | 102.75 | 102.75 | 102.75 | 0 | +1.00(+0.98%) |
Mar 18, 2010 | 102.50 | 103.50 | 101.75 | 101.75 | 137 | -3.50(-3.33%) |
Mar 17, 2010 | 105.25 | 105.25 | 105.25 | 105.25 | 50 | +0.25(+0.24%) |
Mar 16, 2010 | 105.00 | 105.00 | 105.00 | 105.00 | 40 | +3.00(+2.94%) |
Mar 15, 2010 | 102.00 | 102.00 | 102.00 | 102.00 | 40 | -2.00(-1.92%) |
Mar 12, 2010 | 104.65 | 104.65 | 104.00 | 104.00 | 415 | +8.75(+9.19%) |
Mar 09, 2010 | 95.25 | 95.25 | 95.25 | 95.25 | 0 | -2.90(-2.95%) |
Mar 08, 2010 | 98.50 | 98.50 | 97.35 | 98.15 | 20 | +0.80(+0.82%) |
Mar 05, 2010 | 97.56 | 97.56 | 97.35 | 97.35 | 300 | +6.35(+6.98%) |
Mar 03, 2010 | 91.00 | 91.00 | 91.00 | 0 | +2.50(+2.82%) | |
Mar 02, 2010 | 88.50 | 88.50 | 88.50 | 88.50 | 38 | +0.50(+0.57%) |
Feb 25, 2010 | 88.00 | 88.00 | 88.00 | 0 | +0.45(+0.51%) | |
Feb 23, 2010 | 87.55 | 87.55 | 87.55 | 20 | -1.40(-1.57%) | |
Feb 22, 2010 | 88.95 | 88.95 | 88.95 | 88.95 | 1,238 | +3.10(+3.61%) |
Feb 18, 2010 | 85.85 | 85.85 | 85.85 | 0 | -1.05(-1.21%) | |
Feb 16, 2010 | 86.90 | 86.90 | 86.90 | 0 | +0.90(+1.05%) | |
Feb 11, 2010 | 86.00 | 86.00 | 86.00 | 0 | -3.20(-3.59%) | |
Feb 10, 2010 | 89.20 | 89.20 | 89.20 | 89.20 | 31 | +0.45(+0.51%) |
Feb 09, 2010 | 88.75 | 88.75 | 88.75 | 88.75 | 11 | +1.75(+2.01%) |
Feb 08, 2010 | 86.75 | 87.00 | 86.75 | 87.00 | 200 | -4.25(-4.66%) |
Feb 04, 2010 | 91.25 | 91.25 | 91.25 | 0 | -4.75(-4.95%) | |
Feb 03, 2010 | 96.50 | 96.50 | 96.00 | 96.00 | 280 | +7.50(+8.47%) |
Jan 29, 2010 | 88.50 | 88.50 | 88.50 | 0 | -5.00(-5.35%) | |
Jan 27, 2010 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | -6.50(-6.50%) |
Jan 22, 2010 | 100.00 | 100.00 | 100.00 | 0 | -1.25(-1.23%) | |
Jan 21, 2010 | 99.00 | 101.25 | 99.00 | 101.25 | 30 | -0.75(-0.74%) |
Jan 20, 2010 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | -2.00(-1.92%) |
Jan 19, 2010 | 104.25 | 104.51 | 102.75 | 104.00 | 610 | -5.25(-4.81%) |
Jan 12, 2010 | 109.25 | 109.25 | 109.25 | 0 | -2.75(-2.46%) | |
Jan 11, 2010 | 111.25 | 112.00 | 110.50 | 112.00 | 252 | +0.50(+0.45%) |
Jan 08, 2010 | 111.50 | 111.50 | 111.50 | 111.50 | 20 | +3.00(+2.76%) |
Jan 05, 2010 | 108.50 | 108.50 | 108.50 | 0 | -1.00(-0.91%) | |
Jan 04, 2010 | 109.50 | 109.50 | 109.50 | 109.50 | 7 | -2.50(-2.23%) |
Dec 31, 2009 | 112.00 | 112.00 | 112.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 112.00 | 112.00 | 112.00 | 112.00 | 17 | -0.50(-0.44%) |
Dec 29, 2009 | 111.75 | 112.50 | 111.75 | 112.50 | 1,460 | +1.50(+1.35%) |
Dec 28, 2009 | 110.50 | 111.00 | 110.50 | 111.00 | 569 | +3.75(+3.50%) |
Dec 23, 2009 | 107.25 | 107.25 | 107.25 | 107.25 | 0 | +2.75(+2.63%) |
Dec 21, 2009 | 104.50 | 104.50 | 104.50 | 31 | -8.25(-7.32%) | |
Dec 18, 2009 | 112.75 | 112.75 | 112.75 | 112.75 | 15 | -4.50(-3.84%) |
Dec 17, 2009 | 115.75 | 117.25 | 115.75 | 117.25 | 60 | -0.25(-0.21%) |
Dec 15, 2009 | 117.50 | 117.50 | 117.50 | 0 | -2.50(-2.08%) | |
Dec 14, 2009 | 118.75 | 120.00 | 118.75 | 120.00 | 7 | +0.53(+0.45%) |
Dec 10, 2009 | 119.47 | 119.47 | 119.47 | 119.47 | 0 | +0.72(+0.60%) |
Dec 09, 2009 | 118.75 | 118.75 | 118.75 | 118.75 | 10 | -3.66(-2.99%) |
Dec 04, 2009 | 122.41 | 122.41 | 122.41 | 122.41 | 0 | -1.09(-0.89%) |
Dec 03, 2009 | 125.00 | 125.00 | 123.50 | 123.50 | 101 | +1.50(+1.23%) |
Dec 02, 2009 | 122.00 | 122.00 | 122.00 | 122.00 | 10 | -9.00(-6.87%) |
Nov 30, 2009 | 131.00 | 131.00 | 131.00 | 0 | -4.00(-2.96%) | |
Nov 27, 2009 | 135.00 | 135.00 | 135.00 | 135.00 | 200 | -13.00(-8.78%) |
Nov 12, 2009 | 148.00 | 148.00 | 148.00 | 0 | -9.65(-6.12%) | |
Nov 11, 2009 | 157.65 | 157.65 | 157.65 | 157.65 | 24,080 | +3.65(+2.37%) |
Nov 10, 2009 | 154.00 | 154.00 | 154.00 | 154.00 | 3 | -11.25(-6.81%) |
Nov 09, 2009 | 165.25 | 165.25 | 165.25 | 165.25 | 1 | +5.95(+3.74%) |
Nov 04, 2009 | 159.30 | 159.30 | 159.30 | 159.30 | 0 | -0.70(-0.44%) |
Nov 03, 2009 | 160.00 | 160.00 | 160.00 | 160.00 | 2 | -7.50(-4.48%) |
Oct 26, 2009 | 167.50 | 167.50 | 167.50 | 167.50 | 0 | -10.00(-5.63%) |
Oct 21, 2009 | 177.50 | 177.50 | 177.50 | 177.50 | 0 | +2.50(+1.43%) |
Oct 20, 2009 | 175.00 | 175.00 | 175.00 | 175.00 | 2 | +13.00(+8.02%) |
Oct 02, 2009 | 162.00 | 162.00 | 162.00 | 100 | -0.50(-0.31%) | |
Oct 01, 2009 | 162.50 | 162.50 | 162.50 | 162.50 | 1 | +0.50(+0.31%) |
Sep 25, 2009 | 162.00 | 162.00 | 162.00 | 162.00 | 0 | +2.00(+1.25%) |
Sep 21, 2009 | 160.00 | 160.00 | 160.00 | 0 | -5.00(-3.03%) | |
Sep 18, 2009 | 165.00 | 165.00 | 165.00 | 165.00 | 22 | -20.00(-10.81%) |
Sep 14, 2009 | 185.00 | 185.00 | 185.00 | 0 | -1.00(-0.54%) | |
Sep 11, 2009 | 186.00 | 186.00 | 186.00 | 186.00 | 4 | +8.50(+4.79%) |
Sep 10, 2009 | 177.50 | 177.50 | 177.50 | 177.50 | 75 | -4.25(-2.34%) |
Sep 02, 2009 | 181.75 | 181.75 | 181.75 | 0 | -19.25(-9.58%) | |
Aug 28, 2009 | 201.00 | 201.00 | 201.00 | 0 | +0.00(+0.00%) | |
Aug 27, 2009 | 201.00 | 201.00 | 201.00 | 201.00 | 10 | -12.00(-5.63%) |
Aug 24, 2009 | 213.00 | 213.00 | 213.00 | 0 | +3.00(+1.43%) | |
Aug 19, 2009 | 350.00 | 210.00 | 205.00 | 210.00 | 60 | -140.00(-40.00%) |
Aug 05, 2009 | 350.00 | 350.00 | 350.00 | 350.00 | 0 | -18.50(-5.02%) |
Jul 27, 2009 | 368.50 | 368.50 | 368.50 | 0 | +0.50(+0.14%) | |
Jul 24, 2009 | 368.00 | 368.00 | 368.00 | 368.00 | 3 | +26.00(+7.60%) |
Jul 15, 2009 | 342.00 | 342.00 | 342.00 | 0 | -6.00(-1.72%) | |
Jun 12, 2009 | 348.00 | 348.00 | 348.00 | 0 | -12.00(-3.33%) | |
Jun 02, 2009 | 360.00 | 360.00 | 360.00 | 360.00 | 0 | +65.00(+22.03%) |
May 28, 2009 | 295.00 | 295.00 | 295.00 | 0 | -7.23(-2.39%) | |
May 19, 2009 | 302.23 | 302.23 | 302.23 | 302.23 | 0 | -6.77(-2.19%) |
May 11, 2009 | 309.00 | 309.00 | 309.00 | 0 | -2.00(-0.64%) |