Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 154.00 | 158.29 | 150.48 | 153.72 | 26,901 | +0.60(+0.40%) |
May 23, 2011 | 153.34 | 154.00 | 146.63 | 153.12 | 9,998 | -1.87(-1.21%) |
May 20, 2011 | 150.48 | 158.29 | 148.50 | 154.99 | 17,688 | +5.17(+3.45%) |
May 19, 2011 | 150.48 | 151.80 | 147.68 | 149.82 | 5,310 | -0.44(-0.29%) |
May 18, 2011 | 149.93 | 152.13 | 147.07 | 150.26 | 10,123 | +1.10(+0.74%) |
May 17, 2011 | 146.74 | 153.67 | 145.86 | 149.16 | 11,564 | +2.31(+1.57%) |
May 16, 2011 | 145.53 | 154.00 | 143.22 | 146.85 | 19,526 | +1.32(+0.91%) |
May 13, 2011 | 146.19 | 146.52 | 141.90 | 145.53 | 9,399 | -0.22(-0.15%) |
May 12, 2011 | 143.00 | 148.50 | 140.69 | 145.75 | 14,551 | +3.52(+2.47%) |
May 11, 2011 | 149.93 | 156.31 | 138.16 | 142.23 | 28,481 | -6.27(-4.22%) |
May 10, 2011 | 144.87 | 159.61 | 139.26 | 148.50 | 45,822 | +14.85(+11.11%) |
May 09, 2011 | 130.02 | 135.96 | 129.80 | 133.65 | 16,395 | +4.51(+3.49%) |
May 06, 2011 | 122.65 | 131.01 | 122.65 | 129.14 | 14,514 | +8.58(+7.12%) |
May 05, 2011 | 119.24 | 121.00 | 117.70 | 120.56 | 10,413 | +1.98(+1.67%) |
May 04, 2011 | 113.63 | 121.55 | 113.63 | 118.58 | 21,605 | +4.51(+3.95%) |
May 03, 2011 | 111.87 | 114.07 | 111.43 | 114.07 | 3,649 | +1.87(+1.67%) |
May 02, 2011 | 111.98 | 115.39 | 111.10 | 112.20 | 3,918 | -0.77(-0.68%) |
Apr 29, 2011 | 107.80 | 114.73 | 107.36 | 112.97 | 9,714 | +5.17(+4.80%) |
Apr 28, 2011 | 99.32 | 109.89 | 98.01 | 107.80 | 10,804 | +10.01(+10.24%) |
Apr 27, 2011 | 97.68 | 97.79 | 96.36 | 97.79 | 1,284 | -0.11(-0.11%) |
Apr 26, 2011 | 99.55 | 99.55 | 96.36 | 97.90 | 2,646 | -1.65(-1.66%) |
Apr 25, 2011 | 99.77 | 99.77 | 99.00 | 99.55 | 1,084 | +0.00(+0.00%) |
Apr 21, 2011 | 99.88 | 99.88 | 99.00 | 99.55 | 818 | -0.22(-0.22%) |
Apr 20, 2011 | 98.78 | 99.99 | 97.02 | 99.77 | 2,428 | +1.54(+1.57%) |
Apr 19, 2011 | 99.00 | 99.00 | 96.91 | 98.23 | 1,837 | +0.33(+0.34%) |
Apr 18, 2011 | 97.68 | 98.89 | 96.69 | 97.90 | 1,084 | +0.22(+0.23%) |
Apr 15, 2011 | 98.67 | 98.78 | 96.80 | 97.68 | 2,930 | -0.77(-0.78%) |
Apr 14, 2011 | 97.90 | 98.89 | 96.80 | 98.45 | 2,422 | +0.33(+0.34%) |
Apr 13, 2011 | 99.00 | 99.00 | 98.12 | 98.12 | 468 | -0.22(-0.22%) |
Apr 12, 2011 | 99.44 | 100.10 | 98.01 | 98.34 | 2,356 | -1.10(-1.11%) |
Apr 11, 2011 | 99.11 | 100.87 | 98.59 | 99.44 | 2,091 | -1.21(-1.20%) |
Apr 08, 2011 | 100.76 | 101.97 | 100.34 | 100.65 | 1,177 | +0.00(+0.00%) |
Apr 07, 2011 | 101.20 | 103.40 | 99.11 | 100.65 | 2,943 | -0.44(-0.44%) |
Apr 06, 2011 | 100.10 | 101.20 | 100.10 | 101.09 | 1,873 | +0.77(+0.77%) |
Apr 05, 2011 | 100.10 | 100.76 | 99.00 | 100.32 | 1,344 | +0.88(+0.88%) |
Apr 04, 2011 | 99.44 | 100.76 | 99.00 | 99.44 | 1,486 | +0.44(+0.44%) |
Apr 01, 2011 | 98.80 | 99.00 | 98.23 | 99.00 | 909 | +0.21(+0.21%) |
Mar 31, 2011 | 98.45 | 99.11 | 98.34 | 98.79 | 2,793 | +0.01(+0.01%) |
Mar 30, 2011 | 98.78 | 99.00 | 98.45 | 98.78 | 1,847 | -0.22(-0.22%) |
Mar 29, 2011 | 98.89 | 99.44 | 98.45 | 99.00 | 1,543 | -0.33(-0.33%) |
Mar 28, 2011 | 99.44 | 100.54 | 98.67 | 99.33 | 1,794 | +0.11(+0.11%) |
Mar 25, 2011 | 99.00 | 99.55 | 98.67 | 99.22 | 1,847 | -0.33(-0.33%) |
Mar 24, 2011 | 99.66 | 99.66 | 98.56 | 99.55 | 2,014 | +0.44(+0.44%) |
Mar 23, 2011 | 99.47 | 99.55 | 98.45 | 99.11 | 759 | -0.88(-0.88%) |
Mar 22, 2011 | 99.22 | 100.32 | 99.22 | 99.99 | 953 | +0.00(+0.00%) |
Mar 21, 2011 | 100.54 | 100.54 | 98.67 | 99.99 | 1,968 | +1.43(+1.45%) |
Mar 18, 2011 | 96.25 | 99.33 | 96.25 | 98.56 | 1,796 | +3.30(+3.46%) |
Mar 17, 2011 | 96.80 | 96.80 | 94.82 | 95.26 | 2,998 | -1.63(-1.68%) |
Mar 16, 2011 | 98.23 | 98.56 | 96.58 | 96.89 | 1,966 | -1.89(-1.91%) |
Mar 15, 2011 | 97.02 | 99.33 | 96.80 | 98.78 | 2,390 | +0.99(+1.01%) |
Mar 14, 2011 | 98.56 | 98.61 | 97.24 | 97.79 | 956 | -1.21(-1.22%) |
Mar 11, 2011 | 95.92 | 99.00 | 92.51 | 99.00 | 4,982 | +1.21(+1.24%) |
Mar 10, 2011 | 97.13 | 99.22 | 97.11 | 97.79 | 1,080 | -0.11(-0.11%) |
Mar 09, 2011 | 99.33 | 99.33 | 96.69 | 97.90 | 1,420 | +0.33(+0.34%) |
Mar 08, 2011 | 98.78 | 99.22 | 96.58 | 97.57 | 779 | -0.55(-0.56%) |
Mar 07, 2011 | 99.44 | 101.31 | 97.24 | 98.12 | 1,188 | -0.88(-0.89%) |
Mar 04, 2011 | 101.42 | 101.97 | 99.00 | 99.00 | 1,753 | -2.53(-2.49%) |
Mar 03, 2011 | 103.40 | 103.40 | 100.32 | 101.53 | 2,146 | -0.44(-0.43%) |
Mar 02, 2011 | 102.30 | 103.07 | 101.51 | 101.97 | 2,577 | -0.88(-0.86%) |