Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 134.14 | 134.14 | 134.14 | 5,840 | -2.22(-1.63%) | |
May 20, 2011 | 135.42 | 136.47 | 135.42 | 136.36 | 13,700 | -2.48(-1.79%) |
May 19, 2011 | 138.84 | 138.84 | 138.84 | 138.84 | 8,400 | +0.06(+0.04%) |
May 18, 2011 | 138.78 | 138.78 | 138.78 | 138.78 | 500 | +5.89(+4.43%) |
May 17, 2011 | 128.36 | 132.89 | 128.36 | 132.89 | 13,001 | +1.14(+0.87%) |
May 16, 2011 | 129.97 | 131.75 | 129.97 | 131.75 | 2,100 | +4.50(+3.54%) |
May 13, 2011 | 126.60 | 127.25 | 126.42 | 127.25 | 400 | +3.91(+3.17%) |
May 12, 2011 | 120.24 | 123.34 | 120.24 | 123.34 | 400 | -2.69(-2.14%) |
May 11, 2011 | 129.81 | 130.11 | 124.23 | 126.03 | 19,776 | -7.90(-5.90%) |
May 10, 2011 | 129.77 | 134.10 | 129.77 | 133.93 | 1,100 | +1.43(+1.08%) |
May 09, 2011 | 129.56 | 132.71 | 129.56 | 132.50 | 14,420 | +4.90(+3.84%) |
May 06, 2011 | 127.60 | 127.60 | 127.60 | 127.60 | 17,376 | +2.71(+2.17%) |
May 05, 2011 | 126.31 | 127.03 | 124.89 | 124.89 | 4,610 | -7.59(-5.73%) |
May 04, 2011 | 133.85 | 133.85 | 130.39 | 132.48 | 2,500 | -1.16(-0.87%) |
May 03, 2011 | 136.59 | 136.59 | 133.64 | 133.64 | 540 | -4.87(-3.52%) |
Apr 28, 2011 | 138.51 | 138.51 | 138.51 | 138.51 | 300 | -0.49(-0.35%) |
Apr 27, 2011 | 138.90 | 139.12 | 138.90 | 139.00 | 1,300 | -0.14(-0.10%) |
Apr 26, 2011 | 139.14 | 139.14 | 139.14 | 139.14 | 9,325 | -3.75(-2.63%) |
Apr 25, 2011 | 142.00 | 144.05 | 141.50 | 142.89 | 16,576 | +6.27(+4.59%) |
Apr 21, 2011 | 136.00 | 136.62 | 135.75 | 136.62 | 30,294 | +1.90(+1.41%) |
Apr 20, 2011 | 131.41 | 134.72 | 131.41 | 134.72 | 20,600 | +9.15(+7.29%) |
Apr 19, 2011 | 124.20 | 125.57 | 124.20 | 125.57 | 600 | +4.59(+3.79%) |
Apr 18, 2011 | 120.98 | 120.98 | 120.98 | 120.98 | 1,720 | -3.18(-2.56%) |
Apr 15, 2011 | 124.15 | 124.16 | 124.15 | 124.16 | 1,350 | -2.39(-1.89%) |
Apr 13, 2011 | 126.55 | 126.55 | 126.55 | 126.55 | 1,100 | -3.95(-3.03%) |
Apr 12, 2011 | 132.89 | 133.15 | 130.48 | 130.50 | 9,424 | -9.72(-6.93%) |
Apr 11, 2011 | 139.64 | 140.22 | 139.64 | 140.22 | 1,755 | -1.70(-1.20%) |
Apr 08, 2011 | 142.05 | 142.05 | 141.92 | 141.92 | 2,100 | -6.33(-4.27%) |
Apr 06, 2011 | 148.25 | 148.25 | 148.25 | 148.25 | 800 | +5.25(+3.67%) |
Apr 05, 2011 | 142.49 | 143.03 | 142.10 | 143.00 | 4,100 | +1.41(+1.00%) |
Apr 04, 2011 | 137.17 | 141.59 | 137.17 | 141.59 | 17,076 | +6.76(+5.01%) |
Apr 01, 2011 | 130.02 | 135.59 | 130.00 | 134.83 | 3,900 | +8.00(+6.31%) |
Mar 30, 2011 | 126.83 | 126.83 | 126.83 | 126.83 | 2,356 | +2.79(+2.25%) |
Mar 29, 2011 | 123.34 | 124.04 | 123.34 | 124.04 | 400 | +0.78(+0.64%) |
Mar 28, 2011 | 126.60 | 126.64 | 123.26 | 123.26 | 5,500 | -5.34(-4.15%) |
Mar 25, 2011 | 128.60 | 128.60 | 128.60 | 128.60 | 5,900 | -1.90(-1.46%) |
Mar 23, 2011 | 130.50 | 130.50 | 130.50 | 130.50 | 9,820 | +3.84(+3.03%) |
Mar 21, 2011 | 126.66 | 126.66 | 126.66 | 126.66 | 8,000 | +4.66(+3.82%) |
Mar 18, 2011 | 122.00 | 122.00 | 122.00 | 122.00 | 5,700 | -0.65(-0.53%) |
Mar 17, 2011 | 121.42 | 122.65 | 121.28 | 122.65 | 9,650 | +4.65(+3.94%) |
Mar 16, 2011 | 118.00 | 118.00 | 118.00 | 118.00 | 900 | +6.50(+5.83%) |
Mar 15, 2011 | 104.58 | 111.50 | 104.58 | 111.50 | 16,950 | -3.31(-2.89%) |
Mar 14, 2011 | 114.93 | 114.93 | 114.81 | 114.81 | 1,050 | -1.66(-1.42%) |
Mar 11, 2011 | 108.74 | 116.47 | 108.74 | 116.47 | 1,400 | +5.35(+4.81%) |
Mar 10, 2011 | 111.42 | 111.96 | 108.36 | 111.12 | 2,040 | -6.25(-5.33%) |
Mar 09, 2011 | 119.02 | 119.02 | 117.37 | 117.37 | 6,500 | -3.75(-3.10%) |
Mar 08, 2011 | 122.36 | 122.36 | 121.05 | 121.12 | 5,393 | -1.53(-1.25%) |
Mar 07, 2011 | 122.48 | 122.65 | 122.48 | 122.65 | 1,100 | -4.33(-3.41%) |
Mar 04, 2011 | 128.87 | 128.87 | 126.98 | 126.98 | 36,345 | +5.22(+4.29%) |
Mar 02, 2011 | 121.76 | 121.76 | 121.76 | 121.76 | 1,200 | +1.49(+1.24%) |
Mar 01, 2011 | 126.23 | 126.23 | 120.27 | 120.27 | 455 | -3.84(-3.09%) |
Feb 28, 2011 | 124.31 | 125.65 | 124.11 | 124.11 | 2,576 | -11375.39(-98.92%) |
Feb 25, 2011 | 11500 | 11500 | 114.50 | 11500 | 11,700 | +11385.00(+9943.23%) |
Feb 24, 2011 | 118.21 | 118.21 | 114.50 | 114.50 | 1,614 | -1.33(-1.15%) |
Feb 23, 2011 | 118.30 | 118.93 | 115.83 | 115.83 | 1,598 | -6.74(-5.50%) |
Feb 22, 2011 | 122.97 | 124.00 | 122.57 | 122.57 | 25,650 | -6.56(-5.08%) |
Feb 18, 2011 | 129.13 | 129.13 | 129.13 | 129.13 | 300 | -0.46(-0.36%) |
Feb 17, 2011 | 129.59 | 129.59 | 129.59 | 129.59 | 5,240 | -1.15(-0.88%) |
Feb 16, 2011 | 130.74 | 130.74 | 130.74 | 130.74 | 1,000 | +1.50(+1.16%) |
Feb 15, 2011 | 132.93 | 132.93 | 129.24 | 129.24 | 4,900 | -6.72(-4.94%) |
Feb 14, 2011 | 135.98 | 135.98 | 135.96 | 135.96 | 13,750 | +0.27(+0.20%) |
Feb 11, 2011 | 135.69 | 135.69 | 135.69 | 135.69 | 11,263 | +2.26(+1.70%) |
Feb 10, 2011 | 130.33 | 133.42 | 128.58 | 133.42 | 1,200 | +2.03(+1.54%) |
Feb 09, 2011 | 137.66 | 137.66 | 131.40 | 131.40 | 10,800 | -6.34(-4.61%) |
Feb 08, 2011 | 134.86 | 138.05 | 134.15 | 137.74 | 2,461 | +2.68(+1.98%) |
Feb 07, 2011 | 133.01 | 135.54 | 133.01 | 135.06 | 9,099 | +5.22(+4.02%) |
Feb 04, 2011 | 127.44 | 133.00 | 127.44 | 129.84 | 6,957 | +2.93(+2.31%) |
Feb 03, 2011 | 128.02 | 128.02 | 126.43 | 126.91 | 2,016 | +1.84(+1.47%) |
Feb 02, 2011 | 125.00 | 125.07 | 125.00 | 125.07 | 500 | +1.65(+1.33%) |
Feb 01, 2011 | 122.11 | 123.60 | 121.94 | 123.42 | 26,073 | +8.32(+7.23%) |
Jan 31, 2011 | 115.38 | 115.38 | 115.11 | 115.11 | 10,378 | -1.18(-1.01%) |
Jan 28, 2011 | 117.56 | 117.56 | 116.28 | 116.28 | 1,000 | -3.71(-3.09%) |
Jan 27, 2011 | 123.13 | 123.13 | 119.99 | 119.99 | 1,400 | -1.51(-1.24%) |
Jan 26, 2011 | 113.59 | 121.50 | 113.59 | 121.50 | 1,950 | +9.27(+8.26%) |
Jan 25, 2011 | 112.75 | 112.75 | 111.63 | 112.23 | 300 | -1.22(-1.08%) |
Jan 24, 2011 | 114.08 | 114.08 | 113.45 | 113.45 | 300 | -1.18(-1.03%) |
Jan 21, 2011 | 115.45 | 115.45 | 114.63 | 114.63 | 300 | +2.28(+2.03%) |
Jan 20, 2011 | 113.47 | 113.47 | 112.35 | 112.35 | 823 | -7.05(-5.90%) |
Jan 19, 2011 | 120.25 | 120.25 | 119.14 | 119.40 | 1,100 | -1.83(-1.51%) |
Jan 18, 2011 | 120.16 | 121.23 | 120.16 | 121.23 | 11,313 | -0.89(-0.73%) |
Jan 14, 2011 | 122.31 | 123.06 | 122.12 | 122.12 | 1,365 | -3.69(-2.93%) |
Jan 13, 2011 | 123.39 | 125.89 | 123.39 | 125.81 | 1,680 | +3.05(+2.48%) |
Jan 12, 2011 | 124.02 | 125.69 | 122.76 | 122.76 | 8,404 | +2.04(+1.69%) |
Jan 11, 2011 | 116.03 | 121.19 | 116.03 | 120.72 | 17,873 | +5.92(+5.16%) |
Jan 10, 2011 | 114.35 | 114.81 | 111.93 | 114.80 | 1,807 | -1.20(-1.03%) |
Jan 07, 2011 | 115.97 | 116.00 | 115.97 | 116.00 | 1,281 | +0.80(+0.69%) |
Jan 06, 2011 | 113.00 | 118.44 | 113.00 | 115.20 | 16,585 | +3.20(+2.86%) |
Jan 05, 2011 | 109.15 | 112.00 | 109.06 | 112.00 | 19,328 | +3.74(+3.45%) |
Jan 04, 2011 | 109.92 | 110.90 | 108.26 | 108.26 | 1,704 | +3.37(+3.21%) |
Jan 03, 2011 | 107.97 | 107.97 | 104.71 | 104.89 | 3,841 | -3.74(-3.44%) |
Dec 31, 2010 | 108.63 | 108.63 | 108.63 | 108.63 | 1,150 | -0.38(-0.35%) |
Dec 29, 2010 | 109.01 | 109.01 | 109.01 | 450 | +1.80(+1.68%) | |
Dec 28, 2010 | 107.21 | 107.21 | 107.21 | 107.21 | 225 | -1.23(-1.13%) |
Dec 27, 2010 | 108.50 | 108.50 | 108.44 | 108.44 | 280 | +0.36(+0.33%) |
Dec 23, 2010 | 109.41 | 109.41 | 108.08 | 108.08 | 332 | -2.01(-1.82%) |
Dec 22, 2010 | 109.78 | 110.09 | 109.78 | 110.09 | 1,900 | +1.65(+1.52%) |
Dec 21, 2010 | 109.37 | 109.37 | 108.35 | 108.44 | 1,400 | -0.64(-0.59%) |
Dec 17, 2010 | 109.08 | 109.08 | 109.08 | 10,500 | -0.32(-0.29%) | |
Dec 16, 2010 | 109.26 | 109.50 | 109.26 | 109.40 | 15,100 | -2.63(-2.35%) |
Dec 15, 2010 | 113.81 | 114.00 | 112.03 | 112.03 | 14,001 | -1.53(-1.35%) |
Dec 14, 2010 | 114.00 | 114.00 | 113.57 | 113.57 | 1,400 | -4.19(-3.56%) |
Dec 13, 2010 | 119.61 | 119.61 | 115.55 | 117.76 | 25,516 | -0.70(-0.59%) |
Dec 10, 2010 | 113.37 | 118.46 | 113.37 | 118.46 | 1,350 | +10.95(+10.19%) |
Dec 09, 2010 | 106.15 | 107.51 | 105.45 | 107.51 | 1,800 | +0.83(+0.78%) |
Dec 08, 2010 | 106.68 | 106.68 | 106.68 | 106.68 | 1,400 | +2.53(+2.43%) |
Dec 07, 2010 | 101.57 | 106.66 | 101.53 | 104.15 | 29,348 | +4.82(+4.85%) |
Dec 03, 2010 | 99.33 | 99.33 | 99.33 | 1,523 | +1.92(+1.97%) | |
Dec 02, 2010 | 97.83 | 97.83 | 97.41 | 97.41 | 800 | +1.62(+1.69%) |
Dec 01, 2010 | 91.13 | 95.79 | 89.93 | 95.79 | 2,562 | +6.57(+7.36%) |
Nov 30, 2010 | 87.98 | 89.22 | 87.98 | 89.22 | 1,700 | +0.65(+0.73%) |
Nov 29, 2010 | 88.06 | 88.57 | 88.06 | 88.57 | 1,200 | -0.52(-0.58%) |
Nov 26, 2010 | 88.79 | 89.09 | 88.79 | 89.09 | 5,250 | -2.44(-2.67%) |
Nov 24, 2010 | 91.36 | 91.53 | 91.53 | 91.53 | 2,300 | +3.19(+3.61%) |
Nov 22, 2010 | 88.34 | 88.34 | 88.34 | 88.34 | 39,300 | -0.35(-0.40%) |
Nov 19, 2010 | 88.69 | 88.69 | 88.69 | 88.69 | 1,200 | -0.51(-0.57%) |
Nov 18, 2010 | 89.22 | 89.22 | 89.20 | 89.20 | 12,977 | +4.20(+4.94%) |
Nov 17, 2010 | 85.00 | 85.00 | 85.00 | 85.00 | 400 | +1.47(+1.76%) |
Nov 16, 2010 | 85.20 | 85.20 | 82.40 | 83.53 | 1,700 | -4.48(-5.09%) |
Nov 15, 2010 | 88.01 | 88.01 | 88.01 | 88.01 | 800 | -0.88(-0.99%) |
Nov 12, 2010 | 88.89 | 88.89 | 88.89 | 88.89 | 800 | -2.13(-2.34%) |
Nov 11, 2010 | 90.51 | 92.11 | 90.51 | 91.01 | 80,500 | +1.54(+1.73%) |
Nov 10, 2010 | 92.20 | 92.20 | 89.17 | 89.47 | 2,700 | -7.11(-7.36%) |
Nov 09, 2010 | 97.59 | 97.59 | 96.58 | 96.58 | 1,500 | +1.39(+1.46%) |
Nov 05, 2010 | 95.19 | 95.19 | 95.19 | 1,000 | +2.85(+3.09%) | |
Nov 04, 2010 | 90.74 | 92.34 | 90.74 | 92.34 | 4,814 | +3.59(+4.04%) |
Nov 03, 2010 | 88.01 | 88.75 | 88.01 | 88.75 | 700 | +1.14(+1.30%) |
Nov 02, 2010 | 88.50 | 88.94 | 87.61 | 87.61 | 713 | +0.76(+0.88%) |
Nov 01, 2010 | 89.00 | 89.71 | 86.84 | 86.85 | 1,800 | -0.64(-0.73%) |
Oct 29, 2010 | 87.75 | 87.75 | 87.49 | 87.49 | 213 | +4.24(+5.10%) |
Oct 27, 2010 | 83.25 | 83.25 | 83.25 | 200 | -2.12(-2.48%) | |
Oct 25, 2010 | 85.46 | 85.74 | 84.52 | 85.37 | 4,800 | +3.00(+3.64%) |
Oct 22, 2010 | 82.37 | 82.37 | 82.37 | 82.37 | 2,500 | +2.02(+2.52%) |
Oct 21, 2010 | 80.00 | 81.06 | 80.00 | 80.35 | 3,500 | +0.25(+0.31%) |
Oct 20, 2010 | 77.79 | 80.10 | 77.79 | 80.10 | 18,942 | +2.01(+2.57%) |
Oct 19, 2010 | 78.09 | 78.09 | 78.09 | 78.09 | 500 | -5.14(-6.18%) |
Oct 14, 2010 | 83.23 | 83.23 | 83.23 | 19,049 | -0.15(-0.17%) | |
Oct 13, 2010 | 83.08 | 83.71 | 82.40 | 83.38 | 1,430 | +3.84(+4.83%) |
Oct 12, 2010 | 82.36 | 82.36 | 79.54 | 79.54 | 8,058 | -3.94(-4.72%) |
Oct 11, 2010 | 83.48 | 83.48 | 83.48 | 83.48 | 800 | +0.06(+0.07%) |
Oct 08, 2010 | 83.00 | 83.97 | 83.00 | 83.42 | 7,300 | +2.58(+3.20%) |
Oct 07, 2010 | 80.84 | 80.84 | 80.84 | 80.84 | 3,574 | -0.74(-0.91%) |
Oct 06, 2010 | 81.00 | 81.58 | 81.00 | 81.58 | 4,600 | +0.92(+1.14%) |
Oct 05, 2010 | 80.00 | 80.66 | 80.00 | 80.66 | 60,077 | +2.35(+3.00%) |
Oct 04, 2010 | 78.20 | 80.42 | 78.20 | 78.31 | 19,400 | +0.06(+0.08%) |
Oct 01, 2010 | 77.66 | 78.28 | 77.61 | 78.25 | 2,300 | +2.35(+3.10%) |
Sep 30, 2010 | 76.02 | 76.02 | 75.28 | 75.90 | 45,820 | +2.37(+3.22%) |
Sep 29, 2010 | 75.47 | 75.47 | 73.52 | 73.53 | 7,600 | -0.22(-0.30%) |
Sep 28, 2010 | 74.46 | 75.00 | 73.70 | 73.75 | 8,377 | +0.85(+1.16%) |
Sep 27, 2010 | 72.32 | 72.91 | 72.22 | 72.90 | 32,100 | +1.10(+1.53%) |
Sep 24, 2010 | 71.06 | 71.80 | 71.06 | 71.80 | 4,173 | +4.34(+6.43%) |
Sep 22, 2010 | 67.46 | 67.46 | 67.46 | 0 | +0.27(+0.40%) | |
Sep 20, 2010 | 67.19 | 67.19 | 67.19 | 6,020 | +1.96(+3.00%) | |
Sep 17, 2010 | 64.69 | 65.23 | 64.63 | 65.23 | 8,500 | +0.41(+0.64%) |
Sep 15, 2010 | 64.82 | 64.82 | 64.82 | 64.82 | 2,300 | +0.02(+0.04%) |
Sep 13, 2010 | 64.80 | 64.80 | 64.80 | 2,400 | +2.82(+4.54%) | |
Sep 03, 2010 | 61.98 | 61.98 | 61.98 | 600 | +0.16(+0.26%) | |
Sep 01, 2010 | 61.82 | 61.82 | 61.82 | 2,200 | +8.25(+15.40%) | |
Aug 24, 2010 | 53.57 | 53.57 | 53.57 | 5,524 | -1.29(-2.35%) | |
Aug 23, 2010 | 54.86 | 54.86 | 54.86 | 54.86 | 13,800 | -1.79(-3.15%) |
Aug 20, 2010 | 56.24 | 56.65 | 56.24 | 56.65 | 27,300 | -4.86(-7.91%) |
Aug 18, 2010 | 61.51 | 61.51 | 61.51 | 0 | +3.66(+6.32%) | |
Aug 13, 2010 | 57.85 | 57.85 | 57.85 | 2,500 | -1.01(-1.71%) | |
Aug 11, 2010 | 58.86 | 58.86 | 58.86 | 6,000 | -6.70(-10.22%) | |
Aug 05, 2010 | 65.56 | 65.56 | 65.56 | 1,000 | +2.70(+4.30%) | |
Jul 30, 2010 | 62.86 | 62.86 | 62.86 | 2,400 | -2.04(-3.14%) | |
Jul 29, 2010 | 64.90 | 64.90 | 64.90 | 64.90 | 1,700 | -2.39(-3.55%) |
Jul 27, 2010 | 67.29 | 67.29 | 67.29 | 2,900 | +2.22(+3.41%) | |
Jul 23, 2010 | 65.07 | 65.07 | 65.07 | 1,500 | +1.09(+1.70%) | |
Jul 22, 2010 | 63.72 | 64.02 | 63.48 | 63.98 | 43,663 | +5.51(+9.42%) |
Jul 20, 2010 | 58.47 | 58.47 | 58.47 | 2,400 | -0.28(-0.47%) | |
Jul 19, 2010 | 58.75 | 58.75 | 58.75 | 58.75 | 18,349 | -1.67(-2.76%) |
Jul 15, 2010 | 60.41 | 60.41 | 60.41 | 22,400 | -1.22(-1.97%) | |
Jul 14, 2010 | 61.63 | 61.63 | 61.63 | 61.63 | 3,726 | +1.48(+2.47%) |
Jul 12, 2010 | 60.15 | 60.15 | 60.15 | 60.15 | 2,800 | -0.79(-1.30%) |
Jul 09, 2010 | 60.94 | 60.94 | 60.94 | 60.94 | 1,400 | +1.58(+2.65%) |
Jul 08, 2010 | 59.36 | 59.36 | 59.36 | 59.36 | 3,500 | +6.34(+11.96%) |
Jul 06, 2010 | 53.02 | 53.02 | 53.02 | 1,500 | +2.65(+5.26%) | |
Jul 01, 2010 | 50.37 | 50.37 | 50.37 | 4,200 | -1.54(-2.96%) | |
Jun 29, 2010 | 51.91 | 51.91 | 51.91 | 0 | -5.59(-9.73%) | |
Jun 25, 2010 | 57.50 | 57.50 | 57.50 | 57.50 | 6,689 | -4.28(-6.93%) |
Jun 22, 2010 | 61.78 | 61.78 | 61.78 | 4,200 | +2.75(+4.66%) | |
Jun 16, 2010 | 59.03 | 59.03 | 59.03 | 2,434 | +0.47(+0.80%) | |
Jun 15, 2010 | 57.56 | 58.56 | 57.56 | 58.56 | 11,099 | +11.05(+23.26%) |
Jun 09, 2010 | 47.51 | 47.51 | 47.51 | 1,154 | +0.00(+0.00%) | |
Jun 08, 2010 | 46.23 | 47.51 | 45.91 | 47.51 | 32,859 | -5.54(-10.44%) |
Jun 04, 2010 | 53.05 | 53.05 | 53.05 | 0 | -1.43(-2.62%) | |
Jun 03, 2010 | 52.82 | 54.48 | 52.82 | 54.48 | 22,477 | +1.01(+1.88%) |