Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 84.25 | 84.25 | 80.00 | 80.25 | 108,092 | -3.50(-4.18%) |
Apr 28, 2011 | 85.00 | 85.50 | 83.75 | 83.75 | 42,315 | -1.25(-1.47%) |
Apr 27, 2011 | 88.00 | 88.50 | 84.00 | 85.00 | 66,266 | -2.75(-3.13%) |
Apr 26, 2011 | 87.75 | 90.00 | 87.00 | 87.75 | 59,515 | +0.00(+0.00%) |
Apr 25, 2011 | 87.88 | 89.25 | 87.25 | 87.75 | 51,931 | -0.75(-0.85%) |
Apr 21, 2011 | 88.00 | 88.50 | 85.00 | 88.50 | 62,648 | +1.75(+2.02%) |
Apr 20, 2011 | 85.25 | 87.25 | 84.00 | 86.75 | 82,941 | +3.25(+3.89%) |
Apr 19, 2011 | 82.75 | 84.50 | 81.50 | 83.50 | 61,329 | +1.75(+2.14%) |
Apr 18, 2011 | 82.00 | 82.50 | 80.75 | 81.75 | 39,685 | -0.50(-0.61%) |
Apr 15, 2011 | 82.00 | 82.50 | 81.50 | 82.25 | 29,615 | +0.25(+0.30%) |
Apr 14, 2011 | 81.75 | 82.25 | 81.00 | 82.00 | 42,704 | -0.25(-0.30%) |
Apr 13, 2011 | 85.50 | 85.97 | 82.00 | 82.25 | 53,699 | -2.75(-3.24%) |
Apr 12, 2011 | 81.75 | 85.00 | 81.25 | 85.00 | 91,751 | +2.25(+2.72%) |
Apr 11, 2011 | 81.25 | 83.50 | 80.50 | 82.75 | 53,580 | +1.25(+1.53%) |
Apr 08, 2011 | 82.00 | 84.25 | 80.50 | 81.50 | 142,454 | -0.25(-0.31%) |
Apr 07, 2011 | 83.75 | 85.00 | 81.75 | 81.75 | 108,602 | -1.25(-1.51%) |
Apr 06, 2011 | 83.75 | 84.75 | 82.50 | 83.00 | 60,450 | +0.50(+0.61%) |
Apr 05, 2011 | 82.75 | 85.00 | 81.50 | 82.50 | 105,535 | -2.00(-2.37%) |
Apr 04, 2011 | 87.50 | 87.50 | 83.25 | 84.50 | 81,354 | -2.50(-2.87%) |
Apr 01, 2011 | 88.75 | 89.50 | 86.25 | 87.00 | 82,624 | -1.25(-1.42%) |
Mar 31, 2011 | 89.25 | 89.50 | 86.75 | 88.25 | 103,069 | -1.25(-1.40%) |
Mar 30, 2011 | 89.50 | 89.50 | 89.50 | 89.50 | 61,944 | +0.00(+0.00%) |
Mar 29, 2011 | 91.00 | 91.00 | 88.00 | 89.50 | 75,043 | -0.75(-0.83%) |
Mar 28, 2011 | 91.25 | 92.25 | 90.25 | 90.25 | 57,712 | -0.25(-0.28%) |
Mar 25, 2011 | 93.25 | 94.00 | 90.50 | 90.50 | 134,348 | -3.25(-3.47%) |
Mar 24, 2011 | 94.00 | 94.38 | 92.00 | 93.75 | 35,101 | +0.25(+0.27%) |
Mar 23, 2011 | 93.50 | 94.00 | 91.75 | 93.50 | 56,231 | +0.00(+0.00%) |
Mar 22, 2011 | 94.25 | 94.50 | 92.75 | 93.50 | 41,207 | -0.75(-0.80%) |
Mar 21, 2011 | 94.25 | 94.50 | 93.00 | 94.25 | 57,272 | +2.25(+2.45%) |
Mar 18, 2011 | 92.00 | 94.00 | 90.75 | 92.00 | 97,657 | +1.75(+1.94%) |
Mar 17, 2011 | 91.75 | 92.25 | 89.75 | 90.25 | 68,102 | +0.00(+0.00%) |
Mar 16, 2011 | 93.50 | 93.75 | 89.00 | 90.25 | 164,316 | -3.75(-3.99%) |
Mar 15, 2011 | 93.00 | 94.50 | 92.00 | 94.00 | 106,198 | +2.00(+2.17%) |
Mar 14, 2011 | 95.50 | 96.25 | 92.00 | 92.00 | 107,268 | -3.75(-3.92%) |
Mar 11, 2011 | 94.00 | 96.25 | 93.25 | 95.75 | 53,121 | +2.00(+2.13%) |
Mar 10, 2011 | 96.00 | 96.25 | 93.75 | 93.75 | 75,822 | -3.75(-3.85%) |
Mar 09, 2011 | 96.75 | 97.50 | 95.50 | 97.50 | 61,010 | +1.00(+1.04%) |
Mar 08, 2011 | 93.75 | 97.88 | 93.75 | 96.50 | 153,218 | +2.75(+2.93%) |
Mar 07, 2011 | 96.50 | 97.50 | 93.25 | 93.75 | 90,330 | -3.00(-3.10%) |
Mar 04, 2011 | 97.75 | 98.75 | 95.25 | 96.75 | 74,965 | -1.00(-1.02%) |
Mar 03, 2011 | 100.25 | 100.50 | 96.50 | 97.75 | 81,818 | -0.25(-0.26%) |
Mar 02, 2011 | 97.50 | 99.50 | 96.25 | 98.00 | 103,491 | +0.75(+0.77%) |
Mar 01, 2011 | 102.00 | 104.00 | 95.50 | 97.25 | 229,656 | -4.75(-4.66%) |
Feb 28, 2011 | 105.25 | 106.00 | 101.50 | 102.00 | 118,635 | -1.50(-1.45%) |
Feb 25, 2011 | 102.00 | 105.00 | 101.50 | 103.50 | 89,745 | +3.00(+2.99%) |
Feb 24, 2011 | 100.50 | 104.25 | 100.00 | 100.50 | 130,612 | -0.50(-0.50%) |
Feb 23, 2011 | 102.75 | 105.00 | 100.00 | 101.00 | 151,248 | -1.50(-1.46%) |
Feb 22, 2011 | 109.50 | 110.50 | 101.50 | 102.50 | 263,582 | -9.75(-8.69%) |
Feb 18, 2011 | 113.50 | 113.50 | 111.50 | 112.25 | 100,910 | -0.25(-0.22%) |
Feb 17, 2011 | 111.00 | 113.00 | 110.50 | 112.50 | 107,276 | +1.50(+1.35%) |
Feb 16, 2011 | 110.25 | 112.50 | 109.25 | 111.00 | 143,272 | +2.00(+1.83%) |
Feb 15, 2011 | 108.00 | 111.50 | 107.75 | 109.00 | 80,706 | +0.00(+0.00%) |
Feb 14, 2011 | 112.00 | 112.50 | 108.00 | 109.00 | 94,585 | -3.00(-2.68%) |
Feb 11, 2011 | 112.00 | 113.00 | 109.25 | 112.00 | 70,375 | +1.25(+1.13%) |
Feb 10, 2011 | 114.25 | 115.75 | 110.75 | 110.75 | 110,978 | -6.00(-5.14%) |
Feb 09, 2011 | 110.25 | 117.25 | 110.25 | 116.75 | 237,119 | +5.50(+4.94%) |
Feb 08, 2011 | 109.75 | 112.50 | 108.25 | 111.25 | 159,672 | +3.25(+3.01%) |
Feb 07, 2011 | 107.00 | 111.50 | 106.50 | 108.00 | 106,612 | +1.50(+1.41%) |
Feb 04, 2011 | 111.75 | 113.75 | 105.00 | 106.50 | 538,889 | -5.75(-5.12%) |
Feb 03, 2011 | 111.75 | 117.50 | 111.00 | 112.25 | 114,755 | -0.75(-0.66%) |
Feb 02, 2011 | 116.00 | 119.75 | 112.50 | 113.00 | 69,235 | -3.75(-3.21%) |