Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 117.26 | 117.86 | 114.35 | 114.99 | 860,021 | -2.14(-1.82%) |
May 23, 2011 | 117.48 | 117.83 | 116.83 | 117.13 | 605,435 | -2.39(-2.00%) |
May 20, 2011 | 120.16 | 120.31 | 118.39 | 119.52 | 713,585 | -0.62(-0.52%) |
May 19, 2011 | 118.66 | 121.80 | 118.04 | 120.15 | 974,330 | +1.32(+1.11%) |
May 18, 2011 | 114.23 | 118.94 | 113.46 | 118.83 | 756,902 | +4.76(+4.17%) |
May 17, 2011 | 113.82 | 114.33 | 112.88 | 114.07 | 373,925 | -0.31(-0.27%) |
May 16, 2011 | 114.82 | 115.49 | 114.10 | 114.38 | 322,457 | -1.01(-0.87%) |
May 13, 2011 | 115.33 | 116.61 | 115.06 | 115.39 | 388,270 | -0.47(-0.40%) |
May 12, 2011 | 115.62 | 116.20 | 114.55 | 115.85 | 654,255 | -0.32(-0.27%) |
May 11, 2011 | 115.60 | 116.43 | 115.18 | 116.17 | 739,303 | +0.18(+0.16%) |
May 10, 2011 | 117.02 | 117.22 | 115.29 | 115.99 | 375,778 | -0.08(-0.07%) |
May 09, 2011 | 115.34 | 116.41 | 114.77 | 116.06 | 538,091 | +0.81(+0.70%) |
May 06, 2011 | 115.50 | 116.52 | 114.44 | 115.25 | 652,886 | +1.09(+0.96%) |
May 05, 2011 | 114.43 | 114.67 | 113.18 | 114.16 | 746,281 | -0.73(-0.64%) |
May 04, 2011 | 115.17 | 115.81 | 114.58 | 114.89 | 559,753 | -0.49(-0.43%) |
May 03, 2011 | 117.03 | 117.25 | 114.48 | 115.39 | 624,484 | -1.90(-1.62%) |
May 02, 2011 | 117.15 | 118.59 | 115.77 | 117.28 | 773,141 | +1.03(+0.88%) |
Apr 29, 2011 | 111.44 | 120.68 | 109.31 | 116.26 | 3,557,834 | +7.83(+7.22%) |
Apr 28, 2011 | 108.51 | 108.85 | 107.69 | 108.43 | 556,039 | +0.16(+0.14%) |
Apr 27, 2011 | 108.34 | 108.53 | 107.66 | 108.28 | 531,146 | +0.28(+0.26%) |
Apr 26, 2011 | 107.56 | 108.65 | 107.39 | 108.00 | 427,064 | +0.20(+0.19%) |
Apr 25, 2011 | 107.95 | 108.84 | 107.53 | 107.79 | 335,833 | -0.85(-0.78%) |
Apr 21, 2011 | 109.10 | 109.43 | 108.36 | 108.64 | 360,410 | -0.26(-0.24%) |
Apr 20, 2011 | 108.02 | 110.84 | 108.02 | 108.91 | 525,581 | +2.58(+2.43%) |
Apr 19, 2011 | 106.44 | 106.91 | 105.08 | 106.32 | 405,994 | +0.02(+0.02%) |
Apr 18, 2011 | 106.54 | 107.10 | 105.25 | 106.30 | 548,340 | -1.77(-1.64%) |
Apr 15, 2011 | 108.35 | 108.45 | 106.72 | 108.07 | 604,332 | +0.11(+0.10%) |
Apr 14, 2011 | 106.63 | 108.18 | 106.60 | 107.97 | 406,666 | +0.21(+0.20%) |
Apr 13, 2011 | 105.67 | 108.14 | 105.67 | 107.75 | 660,938 | +2.40(+2.28%) |
Apr 12, 2011 | 105.72 | 106.10 | 104.89 | 105.36 | 360,795 | -0.58(-0.55%) |
Apr 11, 2011 | 105.83 | 106.61 | 105.44 | 105.94 | 414,661 | +0.43(+0.40%) |
Apr 08, 2011 | 106.76 | 107.45 | 104.70 | 105.51 | 578,794 | -0.50(-0.47%) |
Apr 07, 2011 | 108.76 | 108.86 | 105.87 | 106.01 | 1,074,575 | -2.92(-2.68%) |
Apr 06, 2011 | 111.28 | 112.35 | 108.38 | 108.94 | 584,185 | -1.76(-1.59%) |
Apr 05, 2011 | 109.66 | 111.65 | 108.92 | 110.69 | 740,882 | +0.77(+0.70%) |
Apr 04, 2011 | 109.57 | 110.41 | 109.13 | 109.92 | 576,254 | +0.71(+0.65%) |
Apr 01, 2011 | 108.32 | 110.23 | 107.98 | 109.22 | 876,784 | +1.64(+1.53%) |
Mar 31, 2011 | 106.73 | 108.06 | 106.54 | 107.57 | 411,934 | +0.88(+0.82%) |
Mar 30, 2011 | 106.69 | 106.96 | 106.04 | 106.69 | 346,194 | +0.43(+0.40%) |
Mar 29, 2011 | 105.14 | 106.63 | 104.81 | 106.27 | 479,123 | +0.97(+0.92%) |
Mar 28, 2011 | 105.69 | 106.00 | 104.32 | 105.30 | 590,998 | -0.12(-0.12%) |
Mar 25, 2011 | 105.44 | 105.91 | 104.63 | 105.42 | 608,287 | +0.32(+0.30%) |
Mar 24, 2011 | 105.02 | 105.33 | 104.14 | 105.10 | 760,067 | +0.55(+0.53%) |
Mar 23, 2011 | 103.61 | 104.93 | 102.60 | 104.55 | 563,815 | +0.27(+0.26%) |
Mar 22, 2011 | 102.21 | 105.26 | 102.19 | 104.28 | 837,806 | +1.73(+1.69%) |
Mar 21, 2011 | 102.09 | 102.66 | 100.59 | 102.55 | 523,204 | +2.81(+2.82%) |
Mar 18, 2011 | 100.05 | 101.25 | 99.51 | 99.74 | 771,399 | +0.41(+0.41%) |
Mar 17, 2011 | 98.82 | 99.86 | 98.37 | 99.33 | 577,720 | +1.56(+1.59%) |
Mar 16, 2011 | 97.57 | 98.60 | 96.74 | 97.77 | 714,791 | -0.42(-0.42%) |
Mar 15, 2011 | 97.88 | 98.75 | 97.23 | 98.19 | 1,027,275 | -1.96(-1.96%) |
Mar 14, 2011 | 100.56 | 101.31 | 99.30 | 100.15 | 1,204,766 | +0.32(+0.32%) |
Mar 11, 2011 | 98.61 | 100.19 | 98.40 | 99.83 | 621,781 | +0.94(+0.95%) |
Mar 10, 2011 | 99.15 | 99.32 | 97.63 | 98.89 | 806,529 | -1.52(-1.51%) |
Mar 09, 2011 | 99.32 | 100.70 | 98.09 | 100.41 | 534,964 | +0.72(+0.72%) |
Mar 08, 2011 | 99.17 | 100.80 | 98.29 | 99.70 | 489,452 | +0.43(+0.43%) |
Mar 07, 2011 | 101.47 | 101.47 | 97.76 | 99.27 | 873,839 | -1.62(-1.60%) |
Mar 04, 2011 | 100.89 | 101.56 | 99.91 | 100.89 | 334,020 | -0.24(-0.24%) |
Mar 03, 2011 | 99.27 | 101.35 | 99.12 | 101.13 | 551,306 | +2.58(+2.62%) |
Mar 02, 2011 | 97.56 | 98.95 | 96.70 | 98.55 | 479,160 | +1.01(+1.03%) |