Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 156.00 | 156.00 | 156.00 | 0 | -7.00(-4.29%) | |
May 20, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 12 | -3.00(-1.81%) |
May 19, 2011 | 163.75 | 166.00 | 163.75 | 166.00 | 60 | +2.50(+1.53%) |
May 17, 2011 | 163.50 | 163.50 | 163.50 | 0 | -1.70(-1.03%) | |
May 16, 2011 | 165.20 | 168.25 | 165.20 | 165.20 | 100 | -3.05(-1.81%) |
May 12, 2011 | 168.25 | 168.25 | 168.25 | 168.25 | 0 | +0.25(+0.15%) |
May 06, 2011 | 168.00 | 168.00 | 168.00 | 0 | -2.50(-1.47%) | |
May 05, 2011 | 170.75 | 170.75 | 170.50 | 170.50 | 32 | -3.25(-1.87%) |
May 04, 2011 | 175.00 | 175.00 | 173.75 | 173.75 | 574 | -8.21(-4.51%) |
May 03, 2011 | 178.00 | 181.96 | 178.00 | 181.96 | 353 | +3.21(+1.80%) |
May 02, 2011 | 178.75 | 178.75 | 178.75 | 178.75 | 100 | +1.75(+0.99%) |
Apr 29, 2011 | 177.00 | 177.00 | 177.00 | 177.00 | 20 | -0.00(-0.00%) |
Apr 28, 2011 | 176.00 | 177.25 | 176.00 | 177.00 | 409 | +5.00(+2.91%) |
Apr 27, 2011 | 172.00 | 173.00 | 170.88 | 172.00 | 369 | +9.00(+5.52%) |
Apr 26, 2011 | 163.00 | 163.00 | 163.00 | 163.00 | 7 | +3.00(+1.88%) |
Apr 25, 2011 | 160.00 | 160.00 | 160.00 | 160.00 | 13 | -1.25(-0.78%) |
Apr 21, 2011 | 160.50 | 161.25 | 160.50 | 161.25 | 132 | +2.75(+1.74%) |
Apr 20, 2011 | 158.50 | 158.50 | 158.50 | 158.50 | 17 | +10.50(+7.09%) |
Apr 18, 2011 | 148.00 | 148.00 | 148.00 | 148.00 | 0 | -2.00(-1.33%) |
Apr 11, 2011 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | -3.25(-2.12%) |
Apr 07, 2011 | 153.25 | 153.25 | 153.25 | 153.25 | 0 | -2.75(-1.76%) |
Apr 04, 2011 | 156.00 | 156.00 | 156.00 | 156.00 | 0 | +9.00(+6.12%) |
Mar 28, 2011 | 147.00 | 147.00 | 147.00 | 0 | +1.00(+0.68%) | |
Mar 18, 2011 | 146.00 | 146.00 | 146.00 | 0 | +2.50(+1.74%) | |
Mar 16, 2011 | 143.50 | 143.50 | 143.50 | 143.50 | 0 | -4.00(-2.71%) |
Mar 15, 2011 | 143.50 | 147.50 | 143.50 | 147.50 | 7,844 | -0.25(-0.17%) |
Mar 14, 2011 | 148.25 | 148.25 | 147.75 | 147.75 | 145 | -4.75(-3.11%) |
Mar 09, 2011 | 152.50 | 152.50 | 152.50 | 152.50 | 0 | +0.15(+0.10%) |
Mar 08, 2011 | 152.35 | 152.35 | 152.35 | 152.35 | 110 | +3.10(+2.08%) |
Mar 07, 2011 | 149.25 | 149.25 | 149.25 | 149.25 | 12 | -1.50(-1.00%) |
Mar 03, 2011 | 150.75 | 150.75 | 150.75 | 150.75 | 0 | +0.10(+0.07%) |
Mar 01, 2011 | 150.65 | 150.65 | 150.65 | 0 | -4.35(-2.81%) | |
Feb 28, 2011 | 155.00 | 155.00 | 155.00 | 155.00 | 64 | +5.75(+3.85%) |
Feb 25, 2011 | 150.00 | 150.75 | 149.25 | 149.25 | 143 | +3.25(+2.23%) |
Feb 24, 2011 | 146.00 | 146.00 | 146.00 | 146.00 | 45 | -8.25(-5.35%) |
Feb 22, 2011 | 154.25 | 154.25 | 154.25 | 0 | +0.25(+0.16%) | |
Feb 18, 2011 | 154.00 | 154.00 | 154.00 | 154.00 | 60 | +3.00(+1.99%) |
Feb 17, 2011 | 152.00 | 152.00 | 151.00 | 151.00 | 21 | -4.50(-2.89%) |
Feb 16, 2011 | 155.75 | 155.75 | 155.50 | 155.50 | 32 | +0.25(+0.16%) |
Feb 15, 2011 | 155.25 | 155.25 | 155.25 | 155.25 | 19 | -3.75(-2.36%) |
Feb 14, 2011 | 159.00 | 159.00 | 159.00 | 159.00 | 17 | +0.50(+0.32%) |
Feb 11, 2011 | 157.75 | 158.50 | 157.75 | 158.50 | 170 | +3.50(+2.26%) |
Feb 10, 2011 | 155.75 | 156.75 | 155.00 | 155.00 | 230 | -2.25(-1.43%) |
Feb 09, 2011 | 156.00 | 157.25 | 156.00 | 157.25 | 53 | +1.25(+0.80%) |
Feb 08, 2011 | 155.75 | 156.50 | 156.00 | 156.00 | 150 | +7.25(+4.87%) |
Feb 04, 2011 | 148.75 | 148.75 | 148.75 | 0 | -4.25(-2.78%) | |
Feb 01, 2011 | 153.00 | 153.00 | 153.00 | 0 | +0.00(+0.00%) | |
Jan 28, 2011 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | -0.18(-0.12%) |
Jan 27, 2011 | 153.18 | 153.18 | 153.18 | 153.18 | 1,000 | -0.62(-0.40%) |
Jan 26, 2011 | 153.80 | 153.80 | 153.80 | 153.80 | 190 | +3.17(+2.10%) |
Jan 25, 2011 | 149.00 | 150.63 | 149.00 | 150.63 | 8,610 | +0.53(+0.35%) |
Jan 24, 2011 | 151.00 | 151.00 | 147.00 | 150.10 | 5,574 | -2.90(-1.90%) |
Jan 20, 2011 | 153.00 | 153.00 | 153.00 | 0 | -5.00(-3.16%) | |
Jan 19, 2011 | 158.00 | 158.00 | 158.00 | 158.00 | 3 | -0.50(-0.32%) |
Jan 18, 2011 | 158.50 | 158.50 | 158.50 | 158.50 | 25 | +3.50(+2.26%) |
Jan 13, 2011 | 155.00 | 155.00 | 155.00 | 155.00 | 0 | +0.25(+0.16%) |
Jan 12, 2011 | 154.75 | 154.75 | 154.75 | 154.75 | 10 | +1.75(+1.14%) |
Jan 11, 2011 | 153.00 | 153.00 | 153.00 | 153.00 | 90 | +5.00(+3.38%) |
Jan 10, 2011 | 148.25 | 148.25 | 148.00 | 148.00 | 35 | -1.75(-1.17%) |
Jan 07, 2011 | 149.75 | 149.75 | 149.75 | 149.75 | 100 | +3.25(+2.22%) |
Jan 06, 2011 | 148.50 | 148.58 | 146.50 | 146.50 | 1,205 | -0.50(-0.34%) |
Jan 05, 2011 | 147.00 | 147.00 | 147.00 | 147.00 | 50 | -2.75(-1.84%) |
Jan 03, 2011 | 149.75 | 149.75 | 149.75 | 0 | +7.75(+5.46%) | |
Dec 31, 2010 | 142.00 | 142.00 | 142.00 | 142.00 | 45 | +1.00(+0.71%) |
Dec 30, 2010 | 141.75 | 141.75 | 141.00 | 141.00 | 325 | -1.50(-1.05%) |
Dec 29, 2010 | 140.50 | 142.50 | 140.50 | 142.50 | 103 | +2.75(+1.97%) |
Dec 28, 2010 | 139.75 | 139.75 | 139.75 | 139.75 | 25 | -0.25(-0.18%) |
Dec 27, 2010 | 138.27 | 140.00 | 138.27 | 140.00 | 220 | -7.75(-5.25%) |
Dec 17, 2010 | 147.75 | 147.75 | 147.75 | 0 | -0.75(-0.51%) | |
Dec 13, 2010 | 148.50 | 148.50 | 148.50 | 148.50 | 0 | +0.00(+0.00%) |
Dec 10, 2010 | 148.50 | 148.50 | 148.50 | 0 | +1.61(+1.10%) | |
Dec 09, 2010 | 145.50 | 146.89 | 145.50 | 146.89 | 350 | -4.36(-2.88%) |
Dec 08, 2010 | 154.00 | 154.00 | 151.00 | 151.25 | 150 | -7.00(-4.42%) |
Dec 07, 2010 | 160.25 | 160.25 | 158.25 | 158.25 | 190 | -1.75(-1.09%) |
Dec 06, 2010 | 156.75 | 160.00 | 156.75 | 160.00 | 342 | +7.25(+4.75%) |
Dec 03, 2010 | 153.75 | 153.75 | 152.75 | 152.75 | 40 | +2.25(+1.50%) |
Dec 02, 2010 | 149.46 | 150.50 | 149.46 | 150.50 | 1,015 | +15.45(+11.44%) |
Nov 30, 2010 | 135.05 | 135.05 | 135.05 | 135.05 | 0 | -0.95(-0.70%) |
Nov 29, 2010 | 138.25 | 138.25 | 136.00 | 136.00 | 200 | -6.00(-4.23%) |
Nov 24, 2010 | 142.00 | 142.00 | 142.00 | 142.00 | 0 | +2.25(+1.61%) |
Nov 23, 2010 | 141.25 | 141.25 | 139.75 | 139.75 | 62 | -7.75(-5.25%) |
Nov 22, 2010 | 147.50 | 147.50 | 147.50 | 147.50 | 20 | +0.75(+0.51%) |
Nov 18, 2010 | 146.75 | 146.75 | 146.75 | 146.75 | 0 | +6.00(+4.26%) |
Nov 15, 2010 | 140.75 | 140.75 | 140.75 | 140.75 | 0 | +5.50(+4.07%) |
Nov 10, 2010 | 135.25 | 135.25 | 135.25 | 135.25 | 0 | -3.75(-2.70%) |
Nov 09, 2010 | 139.75 | 139.75 | 139.00 | 139.00 | 1,106 | +2.00(+1.46%) |
Nov 05, 2010 | 137.00 | 137.00 | 137.00 | 0 | -0.75(-0.54%) | |
Nov 04, 2010 | 137.75 | 137.75 | 137.35 | 137.75 | 185 | +4.00(+2.99%) |
Nov 02, 2010 | 133.75 | 133.75 | 133.75 | 0 | +2.50(+1.90%) | |
Nov 01, 2010 | 131.50 | 131.50 | 130.93 | 131.25 | 14,834 | +5.25(+4.17%) |
Oct 26, 2010 | 126.00 | 126.00 | 126.00 | 0 | +9.75(+8.39%) | |
Oct 22, 2010 | 116.25 | 116.25 | 116.25 | 0 | +3.35(+2.97%) | |
Oct 21, 2010 | 112.90 | 112.90 | 112.90 | 112.90 | 165 | -0.10(-0.09%) |
Oct 20, 2010 | 111.75 | 113.00 | 111.75 | 113.00 | 145 | -1.75(-1.53%) |
Oct 18, 2010 | 114.75 | 114.75 | 114.75 | 0 | -0.75(-0.65%) | |
Oct 15, 2010 | 117.25 | 117.25 | 115.50 | 115.50 | 610 | -2.45(-2.08%) |
Oct 14, 2010 | 117.95 | 117.95 | 117.95 | 117.95 | 4,050 | +4.95(+4.38%) |
Oct 11, 2010 | 113.00 | 113.00 | 113.00 | 0 | +1.00(+0.89%) | |
Oct 08, 2010 | 112.00 | 112.00 | 112.00 | 112.00 | 55 | +2.50(+2.28%) |
Oct 07, 2010 | 109.50 | 109.50 | 109.50 | 109.50 | 50 | +2.50(+2.34%) |
Oct 06, 2010 | 107.00 | 107.00 | 107.00 | 107.00 | 60 | +1.50(+1.42%) |
Oct 05, 2010 | 105.50 | 105.50 | 105.50 | 105.50 | 15 | -1.60(-1.49%) |
Sep 27, 2010 | 107.10 | 107.10 | 107.10 | 0 | -2.15(-1.97%) | |
Sep 24, 2010 | 109.00 | 110.00 | 109.00 | 109.25 | 187 | +1.25(+1.16%) |
Sep 23, 2010 | 105.25 | 108.00 | 104.26 | 108.00 | 323 | +0.75(+0.70%) |
Sep 21, 2010 | 107.25 | 107.25 | 107.25 | 0 | +2.48(+2.37%) | |
Sep 17, 2010 | 104.77 | 104.77 | 104.77 | 0 | +3.52(+3.47%) | |
Sep 13, 2010 | 101.25 | 101.25 | 101.25 | 0 | +6.25(+6.58%) | |
Sep 09, 2010 | 95.00 | 95.00 | 95.00 | 0 | +1.20(+1.28%) | |
Sep 08, 2010 | 93.80 | 93.80 | 93.80 | 93.80 | 12 | -1.65(-1.73%) |
Sep 03, 2010 | 95.45 | 95.45 | 95.45 | 0 | -0.10(-0.10%) | |
Sep 02, 2010 | 94.60 | 95.55 | 94.60 | 95.55 | 151 | +3.00(+3.24%) |
Sep 01, 2010 | 91.45 | 92.55 | 91.45 | 92.55 | 401 | +1.10(+1.20%) |
Aug 27, 2010 | 91.45 | 91.45 | 91.45 | 0 | +3.00(+3.39%) | |
Aug 25, 2010 | 88.45 | 88.45 | 88.45 | 0 | -3.80(-4.12%) | |
Aug 17, 2010 | 92.25 | 92.25 | 92.25 | 0 | +1.75(+1.93%) | |
Aug 16, 2010 | 91.25 | 91.80 | 90.50 | 90.50 | 275 | -1.25(-1.36%) |
Aug 13, 2010 | 91.75 | 91.75 | 91.75 | 91.75 | 200 | -1.25(-1.35%) |
Aug 11, 2010 | 93.00 | 93.00 | 93.00 | 0 | -3.55(-3.67%) | |
Aug 09, 2010 | 96.55 | 96.55 | 96.55 | 0 | -0.30(-0.31%) | |
Aug 06, 2010 | 97.60 | 97.60 | 96.85 | 96.85 | 286 | +0.35(+0.36%) |
Aug 03, 2010 | 96.50 | 96.50 | 96.50 | 0 | +0.15(+0.16%) | |
Aug 02, 2010 | 95.75 | 96.35 | 95.75 | 96.35 | 205 | +1.85(+1.96%) |
Jul 29, 2010 | 94.50 | 94.50 | 94.50 | 94.50 | 0 | -1.75(-1.82%) |
Jul 26, 2010 | 96.25 | 96.25 | 96.25 | 0 | +2.50(+2.67%) | |
Jul 22, 2010 | 93.75 | 93.75 | 93.75 | 0 | +2.30(+2.52%) | |
Jul 21, 2010 | 91.45 | 91.45 | 91.45 | 91.45 | 56 | -1.25(-1.35%) |
Jul 19, 2010 | 92.70 | 92.70 | 92.70 | 0 | +0.90(+0.98%) | |
Jul 15, 2010 | 91.80 | 91.80 | 91.80 | 300 | +1.80(+2.00%) | |
Jul 12, 2010 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | +0.80(+0.90%) |
Jul 08, 2010 | 89.20 | 89.20 | 89.20 | 0 | +3.50(+4.08%) | |
Jul 01, 2010 | 85.70 | 85.70 | 85.70 | 0 | +0.00(+0.00%) | |
Jun 30, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 50 | -3.70(-4.14%) |
Jun 22, 2010 | 89.40 | 89.40 | 89.40 | 0 | -1.85(-2.03%) | |
Jun 21, 2010 | 91.25 | 91.25 | 91.25 | 91.25 | 100 | +0.75(+0.83%) |
Jun 18, 2010 | 90.50 | 90.50 | 89.75 | 90.50 | 63 | +1.00(+1.12%) |
Jun 17, 2010 | 89.50 | 89.50 | 89.50 | 89.50 | 25 | +3.55(+4.13%) |
Jun 16, 2010 | 85.95 | 85.95 | 85.95 | 85.95 | 50 | +4.60(+5.65%) |
Jun 09, 2010 | 81.35 | 81.35 | 81.35 | 0 | -0.05(-0.06%) | |
Jun 08, 2010 | 81.40 | 81.40 | 81.40 | 81.40 | 2 | +1.90(+2.39%) |
Jun 07, 2010 | 81.30 | 81.30 | 79.50 | 79.50 | 80 | -3.30(-3.99%) |
Jun 04, 2010 | 82.80 | 82.80 | 82.80 | 82.80 | 13 | -3.31(-3.84%) |