Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 123.15 | 123.15 | 120.75 | 120.90 | 3,584 | -2.25(-1.83%) |
May 23, 2011 | 123.75 | 125.55 | 121.80 | 123.15 | 5,185 | -2.55(-2.03%) |
May 20, 2011 | 122.25 | 127.20 | 122.25 | 125.70 | 5,006 | +3.30(+2.70%) |
May 19, 2011 | 126.30 | 126.30 | 120.00 | 122.40 | 3,700 | -3.75(-2.97%) |
May 18, 2011 | 123.45 | 126.60 | 121.95 | 126.15 | 1,645 | +2.70(+2.19%) |
May 17, 2011 | 123.00 | 126.30 | 121.20 | 123.45 | 3,469 | +0.15(+0.12%) |
May 16, 2011 | 125.10 | 126.75 | 123.00 | 123.30 | 1,667 | -2.10(-1.67%) |
May 13, 2011 | 126.60 | 127.50 | 120.64 | 125.40 | 3,595 | -0.60(-0.48%) |
May 12, 2011 | 125.25 | 127.80 | 124.05 | 126.00 | 7,145 | +0.15(+0.12%) |
May 11, 2011 | 125.55 | 126.44 | 124.05 | 125.85 | 4,077 | -0.15(-0.12%) |
May 10, 2011 | 123.30 | 126.30 | 121.50 | 126.00 | 10,990 | +4.65(+3.83%) |
May 09, 2011 | 121.50 | 124.20 | 119.70 | 121.35 | 9,210 | -5.10(-4.03%) |
May 06, 2011 | 130.95 | 132.90 | 122.70 | 126.45 | 9,825 | +0.00(+0.00%) |
May 05, 2011 | 120.00 | 129.15 | 120.00 | 126.45 | 3,357 | +5.40(+4.46%) |
May 04, 2011 | 131.85 | 133.65 | 120.45 | 121.05 | 4,555 | -10.80(-8.19%) |
May 03, 2011 | 135.00 | 135.00 | 129.00 | 131.85 | 4,718 | -1.05(-0.79%) |
May 02, 2011 | 130.95 | 139.20 | 129.90 | 132.90 | 3,989 | -0.60(-0.45%) |
Apr 29, 2011 | 131.85 | 134.85 | 128.70 | 133.50 | 2,355 | +2.25(+1.71%) |
Apr 28, 2011 | 132.00 | 133.65 | 128.85 | 131.25 | 1,525 | -0.45(-0.34%) |
Apr 27, 2011 | 131.10 | 133.35 | 130.35 | 131.70 | 2,130 | +1.35(+1.04%) |
Apr 26, 2011 | 128.85 | 133.65 | 128.55 | 130.35 | 2,882 | +2.55(+2.00%) |
Apr 25, 2011 | 127.05 | 130.20 | 124.20 | 127.80 | 1,768 | +0.60(+0.47%) |
Apr 21, 2011 | 120.30 | 129.90 | 119.40 | 127.20 | 3,072 | +7.28(+6.07%) |
Apr 20, 2011 | 122.10 | 125.23 | 119.25 | 119.92 | 2,620 | -0.53(-0.44%) |
Apr 19, 2011 | 120.60 | 124.20 | 118.65 | 120.45 | 9,712 | +0.90(+0.75%) |
Apr 18, 2011 | 117.75 | 120.30 | 117.75 | 119.55 | 7,130 | +1.35(+1.14%) |
Apr 15, 2011 | 120.75 | 123.15 | 117.45 | 118.20 | 4,920 | -2.85(-2.35%) |
Apr 14, 2011 | 112.50 | 127.05 | 112.50 | 121.05 | 8,643 | +7.95(+7.03%) |
Apr 13, 2011 | 118.95 | 119.25 | 112.50 | 113.10 | 3,095 | -4.65(-3.95%) |
Apr 12, 2011 | 119.85 | 121.35 | 116.70 | 117.75 | 4,642 | -1.35(-1.13%) |
Apr 11, 2011 | 120.00 | 120.53 | 118.95 | 119.10 | 2,293 | -0.90(-0.75%) |
Apr 08, 2011 | 123.15 | 123.15 | 118.05 | 120.00 | 6,314 | -1.80(-1.48%) |
Apr 07, 2011 | 121.05 | 124.20 | 119.55 | 121.80 | 4,251 | +1.65(+1.37%) |
Apr 06, 2011 | 123.00 | 123.15 | 119.70 | 120.15 | 1,518 | +0.00(+0.00%) |
Apr 05, 2011 | 124.20 | 125.10 | 119.40 | 120.15 | 8,039 | -4.05(-3.26%) |
Apr 04, 2011 | 118.05 | 124.65 | 117.75 | 124.20 | 4,048 | +7.35(+6.29%) |
Apr 01, 2011 | 117.15 | 121.20 | 116.55 | 116.85 | 2,212 | -0.15(-0.13%) |
Mar 31, 2011 | 116.55 | 120.00 | 115.20 | 117.00 | 8,810 | +0.75(+0.65%) |
Mar 30, 2011 | 115.50 | 118.20 | 114.15 | 116.25 | 3,026 | +2.25(+1.97%) |
Mar 29, 2011 | 117.00 | 117.14 | 112.65 | 114.00 | 4,757 | +0.60(+0.53%) |
Mar 28, 2011 | 116.25 | 117.75 | 112.50 | 113.40 | 5,042 | -0.75(-0.66%) |
Mar 25, 2011 | 109.35 | 115.03 | 108.60 | 114.15 | 3,949 | +5.40(+4.97%) |
Mar 24, 2011 | 105.90 | 110.92 | 104.70 | 108.75 | 1,987 | +3.60(+3.42%) |
Mar 23, 2011 | 104.85 | 105.83 | 102.15 | 105.15 | 2,858 | -0.15(-0.14%) |
Mar 22, 2011 | 107.25 | 107.25 | 103.35 | 105.30 | 3,200 | +0.45(+0.43%) |
Mar 21, 2011 | 104.55 | 105.57 | 102.45 | 104.85 | 2,643 | +0.00(+0.00%) |
Mar 18, 2011 | 106.05 | 106.42 | 104.25 | 104.85 | 9,853 | +0.90(+0.87%) |
Mar 17, 2011 | 107.10 | 107.10 | 103.05 | 103.95 | 1,665 | -0.75(-0.72%) |
Mar 16, 2011 | 110.10 | 110.70 | 104.70 | 104.70 | 3,338 | -5.85(-5.29%) |
Mar 15, 2011 | 105.00 | 111.60 | 105.00 | 110.55 | 6,107 | +3.90(+3.66%) |
Mar 14, 2011 | 108.60 | 110.25 | 106.35 | 106.65 | 984 | -2.40(-2.20%) |
Mar 11, 2011 | 114.90 | 114.90 | 108.60 | 109.05 | 2,034 | -3.00(-2.68%) |
Mar 10, 2011 | 116.25 | 116.55 | 109.65 | 112.05 | 4,807 | -3.45(-2.99%) |
Mar 09, 2011 | 117.00 | 117.00 | 114.03 | 115.50 | 2,895 | -0.45(-0.39%) |
Mar 08, 2011 | 114.30 | 116.70 | 113.70 | 115.95 | 46,491 | +2.10(+1.84%) |
Mar 07, 2011 | 117.00 | 117.75 | 108.00 | 113.85 | 1,441 | -3.00(-2.57%) |
Mar 04, 2011 | 118.05 | 118.50 | 116.25 | 116.85 | 3,090 | -1.65(-1.39%) |
Mar 03, 2011 | 105.60 | 120.00 | 105.60 | 118.50 | 7,590 | +2.55(+2.20%) |
Mar 02, 2011 | 114.90 | 116.25 | 111.60 | 115.95 | 1,761 | +1.35(+1.18%) |