Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.05 | 93.22 | 88.05 | 90.67 | 37,807 | +3.08(+3.52%) |
Apr 28, 2011 | 86.74 | 88.98 | 85.97 | 87.59 | 16,875 | +0.46(+0.53%) |
Apr 27, 2011 | 82.97 | 87.36 | 82.05 | 87.13 | 22,017 | +4.08(+4.92%) |
Apr 26, 2011 | 81.58 | 83.97 | 81.27 | 83.05 | 9,541 | +1.62(+1.99%) |
Apr 25, 2011 | 82.04 | 82.04 | 80.81 | 81.43 | 4,560 | -0.15(-0.19%) |
Apr 21, 2011 | 82.66 | 85.13 | 80.89 | 81.58 | 11,153 | -1.00(-1.21%) |
Apr 20, 2011 | 82.04 | 82.58 | 81.20 | 82.58 | 25,616 | +1.69(+2.10%) |
Apr 19, 2011 | 81.35 | 82.20 | 79.19 | 80.89 | 13,321 | -0.15(-0.19%) |
Apr 18, 2011 | 79.96 | 81.66 | 79.73 | 81.04 | 15,061 | -0.15(-0.19%) |
Apr 15, 2011 | 79.35 | 81.35 | 77.88 | 81.20 | 22,341 | +1.46(+1.84%) |
Apr 14, 2011 | 77.50 | 80.20 | 77.19 | 79.73 | 5,065 | +1.46(+1.87%) |
Apr 13, 2011 | 78.58 | 79.27 | 77.19 | 78.27 | 6,204 | +0.08(+0.10%) |
Apr 12, 2011 | 77.58 | 79.89 | 77.58 | 78.19 | 7,504 | +0.00(+0.00%) |
Apr 11, 2011 | 78.35 | 79.73 | 77.58 | 78.19 | 4,081 | -0.39(-0.49%) |
Apr 08, 2011 | 78.50 | 79.73 | 77.96 | 78.58 | 15,200 | +0.08(+0.10%) |
Apr 07, 2011 | 80.89 | 80.89 | 78.19 | 78.50 | 12,341 | -2.54(-3.14%) |
Apr 06, 2011 | 80.35 | 82.04 | 79.34 | 81.04 | 15,144 | +1.69(+2.14%) |
Apr 05, 2011 | 78.35 | 80.35 | 77.50 | 79.35 | 9,833 | +1.62(+2.08%) |
Apr 04, 2011 | 76.88 | 79.19 | 76.73 | 77.73 | 10,690 | +0.31(+0.40%) |
Apr 01, 2011 | 79.81 | 80.04 | 77.35 | 77.42 | 23,693 | -2.08(-2.62%) |
Mar 31, 2011 | 79.35 | 79.50 | 76.81 | 79.50 | 7,934 | +0.08(+0.10%) |
Mar 30, 2011 | 79.35 | 79.50 | 78.19 | 79.43 | 2,376 | -0.08(-0.10%) |
Mar 29, 2011 | 77.42 | 80.04 | 76.42 | 79.50 | 3,018 | +1.69(+2.18%) |
Mar 28, 2011 | 79.12 | 79.81 | 76.27 | 77.81 | 3,291 | -0.77(-0.98%) |
Mar 25, 2011 | 78.19 | 80.12 | 77.58 | 78.58 | 5,131 | +0.85(+1.09%) |
Mar 24, 2011 | 78.50 | 79.04 | 77.27 | 77.73 | 1,713 | -0.15(-0.20%) |
Mar 23, 2011 | 76.27 | 78.65 | 76.27 | 77.88 | 7,689 | +1.62(+2.12%) |
Mar 22, 2011 | 78.50 | 78.50 | 75.50 | 76.27 | 11,920 | -2.54(-3.23%) |
Mar 21, 2011 | 78.15 | 78.81 | 75.88 | 78.81 | 5,737 | +0.85(+1.09%) |
Mar 18, 2011 | 77.88 | 77.96 | 77.04 | 77.96 | 6,522 | +0.23(+0.30%) |
Mar 17, 2011 | 78.12 | 78.12 | 76.27 | 77.73 | 4,121 | +1.31(+1.71%) |
Mar 16, 2011 | 76.73 | 79.04 | 76.19 | 76.42 | 9,527 | -0.39(-0.50%) |
Mar 15, 2011 | 77.11 | 79.96 | 76.73 | 76.81 | 3,059 | -3.16(-3.95%) |
Mar 14, 2011 | 77.04 | 80.27 | 77.04 | 79.96 | 8,674 | +2.77(+3.59%) |
Mar 11, 2011 | 75.50 | 78.27 | 75.50 | 77.19 | 3,140 | +1.54(+2.04%) |
Mar 10, 2011 | 77.04 | 77.50 | 75.65 | 75.65 | 6,841 | -2.00(-2.58%) |
Mar 09, 2011 | 77.81 | 77.81 | 77.42 | 77.65 | 3,255 | -0.92(-1.18%) |
Mar 08, 2011 | 78.04 | 78.58 | 77.42 | 78.58 | 2,025 | +0.54(+0.69%) |
Mar 07, 2011 | 78.96 | 79.19 | 77.96 | 78.04 | 2,862 | -0.54(-0.69%) |
Mar 04, 2011 | 79.73 | 79.73 | 77.42 | 78.58 | 1,766 | -0.92(-1.16%) |
Mar 03, 2011 | 78.42 | 79.50 | 77.42 | 79.50 | 3,186 | +1.39(+1.78%) |
Mar 02, 2011 | 77.04 | 78.19 | 77.04 | 78.12 | 4,492 | +0.69(+0.90%) |
Mar 01, 2011 | 79.12 | 80.04 | 77.27 | 77.42 | 3,021 | -1.85(-2.33%) |
Feb 28, 2011 | 80.04 | 80.50 | 77.58 | 79.27 | 3,194 | -0.77(-0.96%) |
Feb 25, 2011 | 76.88 | 80.12 | 76.88 | 80.04 | 4,347 | +3.00(+3.90%) |
Feb 24, 2011 | 76.27 | 77.50 | 76.27 | 77.04 | 6,330 | +0.54(+0.70%) |
Feb 23, 2011 | 77.50 | 78.11 | 76.27 | 76.50 | 5,410 | -1.23(-1.59%) |
Feb 22, 2011 | 78.42 | 80.73 | 77.04 | 77.73 | 7,538 | -1.39(-1.75%) |
Feb 18, 2011 | 78.27 | 81.12 | 77.60 | 79.12 | 5,539 | +1.00(+1.28%) |
Feb 17, 2011 | 79.43 | 79.43 | 77.04 | 78.12 | 5,238 | -1.23(-1.55%) |
Feb 16, 2011 | 80.73 | 80.73 | 77.81 | 79.35 | 3,461 | -1.54(-1.90%) |
Feb 15, 2011 | 79.58 | 81.43 | 78.27 | 80.89 | 5,644 | +1.85(+2.34%) |
Feb 14, 2011 | 78.73 | 79.93 | 77.73 | 79.04 | 2,237 | -0.08(-0.10%) |
Feb 11, 2011 | 77.58 | 79.58 | 77.58 | 79.12 | 3,639 | +0.92(+1.18%) |
Feb 10, 2011 | 79.73 | 79.73 | 77.50 | 78.19 | 6,151 | -2.08(-2.59%) |
Feb 09, 2011 | 80.89 | 80.89 | 79.50 | 80.27 | 4,599 | -1.16(-1.42%) |
Feb 08, 2011 | 79.73 | 81.58 | 79.73 | 81.43 | 6,958 | +1.62(+2.03%) |
Feb 07, 2011 | 79.35 | 80.27 | 79.12 | 79.81 | 4,348 | +0.15(+0.19%) |
Feb 04, 2011 | 77.81 | 79.96 | 77.81 | 79.66 | 11,308 | +1.62(+2.07%) |
Feb 03, 2011 | 77.65 | 78.96 | 76.19 | 78.04 | 8,839 | +0.00(+0.00%) |
Feb 02, 2011 | 78.50 | 78.81 | 77.19 | 78.04 | 1,994 | -0.92(-1.17%) |