Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 63.75 | 66.75 | 62.50 | 62.75 | 68,256 | -0.50(-0.79%) |
May 23, 2011 | 64.00 | 64.99 | 62.25 | 63.25 | 36,381 | -2.25(-3.44%) |
May 20, 2011 | 64.50 | 66.50 | 63.75 | 65.50 | 77,692 | +1.25(+1.95%) |
May 19, 2011 | 64.25 | 64.75 | 63.25 | 64.25 | 48,999 | +1.00(+1.58%) |
May 18, 2011 | 62.75 | 66.00 | 62.25 | 63.25 | 79,021 | +0.50(+0.80%) |
May 17, 2011 | 59.00 | 63.75 | 57.75 | 62.75 | 164,762 | +2.75(+4.58%) |
May 16, 2011 | 61.75 | 63.00 | 60.00 | 60.00 | 67,153 | -2.00(-3.23%) |
May 13, 2011 | 64.75 | 65.50 | 61.75 | 62.00 | 52,871 | -2.50(-3.88%) |
May 12, 2011 | 65.00 | 66.25 | 59.25 | 64.50 | 224,067 | -0.50(-0.77%) |
May 11, 2011 | 70.25 | 70.25 | 64.75 | 65.00 | 114,740 | -4.75(-6.81%) |
May 10, 2011 | 71.25 | 71.25 | 69.50 | 69.75 | 54,464 | -1.75(-2.45%) |
May 09, 2011 | 71.50 | 72.50 | 70.50 | 71.50 | 41,439 | -0.50(-0.69%) |
May 06, 2011 | 74.00 | 74.25 | 71.25 | 72.00 | 42,200 | -0.50(-0.69%) |
May 05, 2011 | 71.50 | 73.00 | 70.38 | 72.50 | 71,519 | +0.50(+0.69%) |
May 04, 2011 | 73.25 | 74.27 | 71.00 | 72.00 | 69,063 | -1.50(-2.04%) |
May 03, 2011 | 75.75 | 76.00 | 73.00 | 73.50 | 92,874 | -2.50(-3.29%) |
May 02, 2011 | 76.25 | 76.62 | 76.00 | 76.00 | 164,583 | -4.25(-5.30%) |
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%) |