Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 70.20 | 71.10 | 69.60 | 70.50 | 66,068 | +0.90(+1.29%) |
May 23, 2011 | 70.20 | 71.00 | 69.30 | 69.60 | 59,755 | -2.00(-2.79%) |
May 20, 2011 | 72.40 | 72.70 | 70.80 | 71.60 | 102,517 | -1.10(-1.51%) |
May 19, 2011 | 74.30 | 74.30 | 72.05 | 72.70 | 137,584 | -1.10(-1.49%) |
May 18, 2011 | 73.00 | 73.90 | 71.90 | 73.80 | 107,087 | +1.10(+1.51%) |
May 17, 2011 | 71.90 | 73.70 | 71.40 | 72.70 | 132,918 | -0.20(-0.27%) |
May 16, 2011 | 72.20 | 73.40 | 71.80 | 72.90 | 189,221 | +0.10(+0.14%) |
May 13, 2011 | 73.70 | 74.60 | 72.30 | 72.80 | 158,153 | -1.20(-1.62%) |
May 12, 2011 | 73.90 | 75.10 | 72.00 | 74.00 | 338,538 | -0.90(-1.20%) |
May 11, 2011 | 75.80 | 76.50 | 74.10 | 74.90 | 279,629 | -0.30(-0.40%) |
May 10, 2011 | 70.10 | 75.50 | 70.00 | 75.20 | 180,491 | +3.80(+5.32%) |
May 09, 2011 | 70.00 | 71.40 | 69.65 | 71.40 | 128,286 | +1.50(+2.15%) |
May 06, 2011 | 70.50 | 71.20 | 68.70 | 69.90 | 193,684 | +0.40(+0.58%) |
May 05, 2011 | 69.90 | 70.85 | 69.10 | 69.50 | 65,207 | -1.70(-2.39%) |
May 04, 2011 | 71.60 | 71.90 | 69.10 | 71.20 | 95,764 | -0.60(-0.84%) |
May 03, 2011 | 73.00 | 73.20 | 71.40 | 71.80 | 94,481 | -2.00(-2.71%) |
May 02, 2011 | 72.90 | 73.80 | 72.80 | 73.80 | 58,470 | -0.40(-0.54%) |
Apr 29, 2011 | 73.70 | 74.70 | 73.40 | 74.20 | 62,239 | +0.40(+0.54%) |
Apr 28, 2011 | 75.30 | 75.40 | 73.50 | 73.80 | 67,679 | -1.60(-2.12%) |
Apr 27, 2011 | 76.00 | 76.00 | 73.20 | 75.40 | 73,722 | +0.10(+0.13%) |
Apr 26, 2011 | 77.00 | 77.00 | 75.00 | 75.30 | 74,205 | -1.00(-1.31%) |
Apr 25, 2011 | 74.40 | 76.70 | 73.00 | 76.30 | 141,619 | +2.50(+3.39%) |
Apr 21, 2011 | 74.50 | 74.50 | 72.00 | 73.80 | 57,074 | -0.30(-0.40%) |
Apr 20, 2011 | 73.20 | 75.00 | 72.80 | 74.10 | 196,972 | +2.40(+3.35%) |
Apr 19, 2011 | 72.70 | 74.10 | 70.90 | 71.70 | 119,596 | -0.60(-0.83%) |
Apr 18, 2011 | 72.50 | 72.70 | 71.00 | 72.30 | 110,536 | -1.30(-1.77%) |
Apr 15, 2011 | 71.20 | 75.15 | 71.10 | 73.60 | 150,512 | +1.50(+2.08%) |
Apr 14, 2011 | 71.80 | 72.10 | 70.90 | 72.10 | 113,791 | +0.60(+0.84%) |
Apr 13, 2011 | 72.90 | 73.00 | 68.60 | 71.50 | 232,703 | +0.00(+0.00%) |
Apr 12, 2011 | 74.30 | 75.60 | 70.10 | 71.50 | 259,141 | -4.10(-5.42%) |
Apr 11, 2011 | 79.70 | 79.70 | 74.70 | 75.60 | 130,219 | -4.20(-5.26%) |
Apr 08, 2011 | 79.30 | 81.10 | 79.10 | 79.80 | 85,759 | +0.20(+0.25%) |
Apr 07, 2011 | 79.10 | 80.80 | 78.30 | 79.60 | 132,836 | +1.60(+2.05%) |
Apr 06, 2011 | 78.90 | 80.00 | 76.20 | 78.00 | 236,199 | -2.70(-3.35%) |
Apr 05, 2011 | 79.80 | 80.70 | 79.50 | 80.70 | 70,560 | +0.20(+0.25%) |
Apr 04, 2011 | 82.00 | 82.00 | 80.00 | 80.50 | 96,236 | -1.20(-1.47%) |
Apr 01, 2011 | 82.10 | 82.60 | 81.00 | 81.70 | 76,338 | +1.00(+1.24%) |
Mar 31, 2011 | 80.90 | 82.10 | 80.70 | 80.70 | 166,079 | -0.20(-0.25%) |
Mar 30, 2011 | 81.70 | 82.20 | 80.40 | 80.90 | 204,382 | +0.90(+1.13%) |
Mar 29, 2011 | 79.90 | 80.40 | 79.50 | 80.00 | 173,885 | -0.40(-0.50%) |
Mar 28, 2011 | 80.00 | 82.00 | 79.40 | 80.40 | 174,187 | +1.30(+1.64%) |
Mar 25, 2011 | 80.10 | 80.70 | 79.10 | 79.10 | 142,800 | -0.90(-1.13%) |
Mar 24, 2011 | 81.90 | 82.60 | 80.00 | 80.00 | 123,351 | -1.20(-1.48%) |
Mar 23, 2011 | 81.40 | 82.40 | 79.70 | 81.20 | 120,873 | -0.20(-0.25%) |
Mar 22, 2011 | 82.80 | 83.40 | 80.50 | 81.40 | 115,776 | -1.20(-1.45%) |
Mar 21, 2011 | 82.39 | 84.60 | 81.80 | 82.60 | 157,206 | +4.40(+5.63%) |
Mar 18, 2011 | 80.60 | 80.60 | 77.20 | 78.20 | 98,269 | -0.70(-0.89%) |
Mar 17, 2011 | 79.70 | 81.40 | 78.80 | 78.90 | 121,988 | +0.90(+1.15%) |
Mar 16, 2011 | 78.30 | 80.20 | 75.70 | 78.00 | 130,121 | +0.50(+0.65%) |
Mar 15, 2011 | 77.10 | 78.50 | 77.00 | 77.50 | 234,374 | -0.90(-1.15%) |
Mar 14, 2011 | 79.10 | 79.90 | 77.10 | 78.40 | 145,693 | -2.10(-2.61%) |
Mar 11, 2011 | 79.20 | 81.30 | 78.40 | 80.50 | 150,546 | -0.60(-0.74%) |
Mar 10, 2011 | 82.30 | 82.50 | 80.80 | 81.10 | 97,256 | -2.30(-2.76%) |
Mar 09, 2011 | 83.60 | 84.80 | 80.90 | 83.40 | 175,161 | -0.90(-1.07%) |
Mar 08, 2011 | 85.40 | 86.40 | 83.80 | 84.30 | 176,162 | -3.40(-3.88%) |
Mar 07, 2011 | 92.20 | 92.20 | 83.80 | 87.70 | 489,557 | -7.30(-7.68%) |
Mar 04, 2011 | 95.20 | 95.20 | 93.52 | 95.00 | 64,774 | +1.00(+1.06%) |
Mar 03, 2011 | 96.00 | 96.00 | 93.00 | 94.00 | 85,117 | -1.40(-1.47%) |
Mar 02, 2011 | 96.40 | 96.40 | 93.90 | 95.40 | 79,757 | +0.10(+0.10%) |