Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 88.30 | 89.42 | 88.30 | 88.99 | 953,276 | +0.50(+0.57%) |
Mar 30, 2011 | 88.88 | 89.06 | 88.49 | 88.49 | 656,540 | +0.20(+0.23%) |
Mar 29, 2011 | 87.89 | 88.30 | 87.24 | 88.28 | 617,093 | +0.54(+0.61%) |
Mar 28, 2011 | 87.91 | 88.33 | 87.55 | 87.74 | 839,531 | +0.35(+0.40%) |
Mar 25, 2011 | 86.93 | 87.71 | 86.60 | 87.39 | 524,505 | +0.70(+0.80%) |
Mar 24, 2011 | 86.08 | 86.80 | 85.63 | 86.69 | 668,524 | +1.18(+1.39%) |
Mar 23, 2011 | 85.44 | 85.67 | 84.65 | 85.51 | 1,182,793 | -0.02(-0.02%) |
Mar 22, 2011 | 86.66 | 86.66 | 85.48 | 85.53 | 1,320,655 | -1.19(-1.38%) |
Mar 21, 2011 | 86.57 | 86.83 | 86.48 | 86.72 | 1,073,371 | +1.86(+2.19%) |
Mar 18, 2011 | 85.32 | 85.55 | 84.38 | 84.86 | 1,618,094 | +0.57(+0.68%) |
Mar 17, 2011 | 84.65 | 85.36 | 83.87 | 84.29 | 1,970,280 | +1.27(+1.53%) |
Mar 16, 2011 | 83.97 | 84.69 | 82.87 | 83.02 | 2,435,387 | -1.30(-1.54%) |
Mar 15, 2011 | 83.84 | 84.78 | 83.66 | 84.31 | 1,284,122 | -0.32(-0.38%) |
Mar 14, 2011 | 85.61 | 85.66 | 84.06 | 84.64 | 1,645,385 | -1.49(-1.73%) |
Mar 11, 2011 | 85.03 | 86.44 | 84.97 | 86.13 | 1,568,294 | +0.83(+0.98%) |
Mar 10, 2011 | 85.18 | 86.30 | 84.36 | 85.30 | 4,004,642 | -1.17(-1.35%) |
Mar 09, 2011 | 86.26 | 86.84 | 85.54 | 86.46 | 2,056,093 | +0.03(+0.03%) |
Mar 08, 2011 | 84.25 | 86.66 | 84.08 | 86.43 | 3,064,834 | +2.37(+2.82%) |
Mar 07, 2011 | 84.68 | 85.31 | 83.28 | 84.06 | 2,086,898 | -0.68(-0.80%) |
Mar 04, 2011 | 85.88 | 85.88 | 84.22 | 84.74 | 1,581,670 | -1.06(-1.24%) |
Mar 03, 2011 | 84.66 | 85.92 | 84.55 | 85.80 | 1,372,459 | +2.07(+2.48%) |
Mar 02, 2011 | 83.03 | 84.06 | 82.80 | 83.73 | 1,381,825 | +0.71(+0.86%) |
Mar 01, 2011 | 85.81 | 85.81 | 82.75 | 83.02 | 2,334,010 | -2.33(-2.73%) |
Feb 28, 2011 | 85.05 | 85.77 | 85.01 | 85.35 | 585,163 | +0.48(+0.57%) |
Feb 25, 2011 | 84.57 | 84.98 | 84.06 | 84.87 | 986,328 | +0.82(+0.98%) |
Feb 24, 2011 | 83.31 | 84.61 | 83.06 | 84.05 | 1,660,950 | +0.58(+0.70%) |
Feb 23, 2011 | 85.03 | 85.30 | 82.40 | 83.46 | 2,208,682 | -1.74(-2.04%) |
Feb 22, 2011 | 86.99 | 87.43 | 85.07 | 85.20 | 1,455,515 | -3.46(-3.90%) |
Feb 18, 2011 | 88.89 | 89.13 | 88.23 | 88.66 | 914,246 | -0.06(-0.07%) |
Feb 17, 2011 | 88.40 | 88.77 | 87.95 | 88.73 | 186,756 | +0.26(+0.29%) |
Feb 16, 2011 | 88.10 | 88.78 | 87.63 | 88.47 | 1,767,249 | +0.93(+1.07%) |
Feb 15, 2011 | 87.06 | 87.57 | 86.87 | 87.54 | 932,692 | +0.31(+0.35%) |
Feb 14, 2011 | 87.74 | 87.81 | 87.15 | 87.23 | 501,867 | -0.40(-0.45%) |
Feb 11, 2011 | 86.20 | 87.80 | 86.07 | 87.63 | 574,173 | +1.15(+1.33%) |
Feb 10, 2011 | 84.78 | 86.67 | 84.74 | 86.48 | 1,320,394 | +1.31(+1.54%) |
Feb 09, 2011 | 84.59 | 85.34 | 84.59 | 85.17 | 674,546 | +0.21(+0.25%) |
Feb 08, 2011 | 84.75 | 85.09 | 84.40 | 84.95 | 350,239 | +0.18(+0.21%) |
Feb 07, 2011 | 84.64 | 85.31 | 84.49 | 84.78 | 715,105 | +0.26(+0.31%) |
Feb 04, 2011 | 84.65 | 84.65 | 83.81 | 84.52 | 294,846 | +0.19(+0.22%) |
Feb 03, 2011 | 83.84 | 85.02 | 83.84 | 84.33 | 674,018 | +0.41(+0.49%) |
Feb 02, 2011 | 85.41 | 85.41 | 83.92 | 83.93 | 1,262,236 | -1.72(-2.01%) |
Feb 01, 2011 | 84.42 | 85.93 | 84.42 | 85.65 | 1,067,634 | +1.68(+1.99%) |
Jan 31, 2011 | 83.50 | 84.26 | 83.50 | 83.97 | 671,576 | +0.49(+0.59%) |
Jan 28, 2011 | 86.06 | 86.06 | 83.35 | 83.48 | 1,243,840 | -2.42(-2.82%) |
Jan 27, 2011 | 85.31 | 86.04 | 85.23 | 85.91 | 287,935 | +0.62(+0.73%) |
Jan 26, 2011 | 84.70 | 85.58 | 84.41 | 85.29 | 489,077 | +1.00(+1.19%) |
Jan 25, 2011 | 84.43 | 84.82 | 83.72 | 84.29 | 1,297,579 | -0.56(-0.67%) |
Jan 24, 2011 | 84.20 | 84.85 | 84.01 | 84.85 | 343,404 | +0.62(+0.74%) |
Jan 21, 2011 | 85.39 | 85.52 | 84.08 | 84.23 | 479,421 | -0.59(-0.70%) |
Jan 20, 2011 | 85.22 | 85.28 | 84.26 | 84.82 | 1,186,534 | -0.73(-0.85%) |
Jan 19, 2011 | 87.17 | 87.17 | 85.18 | 85.55 | 869,802 | -1.57(-1.81%) |
Jan 18, 2011 | 87.31 | 87.82 | 86.82 | 87.13 | 415,838 | -0.16(-0.18%) |
Jan 14, 2011 | 87.32 | 87.64 | 87.16 | 87.29 | 811,242 | -0.14(-0.16%) |
Jan 13, 2011 | 87.24 | 87.65 | 86.67 | 87.42 | 680,881 | +0.34(+0.39%) |
Jan 12, 2011 | 87.00 | 87.09 | 86.57 | 87.08 | 190,121 | +0.69(+0.80%) |
Jan 11, 2011 | 87.44 | 87.61 | 85.95 | 86.39 | 1,123,054 | -0.59(-0.68%) |
Jan 10, 2011 | 86.33 | 87.19 | 85.83 | 86.98 | 465,612 | +0.42(+0.48%) |
Jan 07, 2011 | 86.00 | 87.09 | 85.70 | 86.56 | 871,540 | +0.67(+0.78%) |
Jan 06, 2011 | 86.13 | 86.26 | 85.67 | 85.90 | 346,760 | -0.34(-0.40%) |
Jan 05, 2011 | 85.57 | 86.29 | 85.26 | 86.24 | 690,979 | +0.39(+0.45%) |
Jan 04, 2011 | 86.82 | 86.90 | 85.18 | 85.85 | 371,335 | -0.64(-0.74%) |