Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 98.20 | 98.79 | 95.99 | 96.65 | 1,696,990 | -1.35(-1.38%) |
Mar 30, 2011 | 98.13 | 98.99 | 97.55 | 98.00 | 1,558,477 | +0.30(+0.31%) |
Mar 29, 2011 | 96.33 | 97.98 | 96.09 | 97.70 | 1,392,721 | +1.43(+1.49%) |
Mar 28, 2011 | 97.37 | 98.09 | 96.19 | 96.27 | 936,030 | -1.15(-1.18%) |
Mar 25, 2011 | 95.84 | 98.00 | 95.71 | 97.42 | 1,055,189 | +1.34(+1.39%) |
Mar 24, 2011 | 96.63 | 96.93 | 94.55 | 96.08 | 857,814 | -0.14(-0.15%) |
Mar 23, 2011 | 96.20 | 96.74 | 94.33 | 96.22 | 1,172,528 | +0.19(+0.20%) |
Mar 22, 2011 | 95.80 | 96.71 | 95.30 | 96.03 | 1,184,093 | +0.19(+0.20%) |
Mar 21, 2011 | 95.18 | 95.87 | 94.73 | 95.84 | 1,324,039 | +2.53(+2.71%) |
Mar 18, 2011 | 93.78 | 94.11 | 92.31 | 93.31 | 2,521,374 | +0.68(+0.73%) |
Mar 17, 2011 | 90.22 | 93.07 | 90.11 | 92.63 | 1,722,474 | +4.65(+5.29%) |
Mar 16, 2011 | 91.03 | 93.06 | 87.85 | 87.98 | 3,348,775 | -2.77(-3.05%) |
Mar 15, 2011 | 89.30 | 91.16 | 89.28 | 90.75 | 1,835,339 | +0.79(+0.88%) |
Mar 14, 2011 | 89.42 | 90.32 | 88.38 | 89.96 | 1,087,076 | +0.31(+0.35%) |
Mar 11, 2011 | 86.76 | 90.15 | 86.25 | 89.65 | 992,695 | +2.12(+2.42%) |
Mar 10, 2011 | 90.10 | 90.35 | 87.35 | 87.53 | 1,379,063 | -3.63(-3.98%) |
Mar 09, 2011 | 91.00 | 91.55 | 89.83 | 91.16 | 1,282,426 | +0.13(+0.14%) |
Mar 08, 2011 | 93.47 | 93.48 | 90.85 | 91.03 | 1,145,200 | -2.44(-2.61%) |
Mar 07, 2011 | 94.12 | 95.00 | 92.61 | 93.47 | 1,659,736 | -0.23(-0.25%) |
Mar 04, 2011 | 91.81 | 93.81 | 91.81 | 93.70 | 1,599,387 | +1.19(+1.29%) |
Mar 03, 2011 | 91.59 | 92.76 | 90.91 | 92.51 | 1,354,666 | +1.38(+1.51%) |
Mar 02, 2011 | 90.73 | 91.26 | 89.82 | 91.13 | 1,542,922 | +0.18(+0.20%) |
Mar 01, 2011 | 93.17 | 93.44 | 90.75 | 90.95 | 1,971,587 | -1.71(-1.85%) |
Feb 28, 2011 | 89.70 | 92.92 | 89.06 | 92.66 | 2,887,786 | +3.47(+3.89%) |
Feb 25, 2011 | 87.26 | 89.32 | 86.99 | 89.19 | 1,469,802 | +2.43(+2.80%) |
Feb 24, 2011 | 88.74 | 89.00 | 86.34 | 86.76 | 1,232,503 | -1.68(-1.90%) |
Feb 23, 2011 | 89.00 | 89.63 | 88.13 | 88.44 | 1,863,244 | -0.27(-0.30%) |
Feb 22, 2011 | 88.54 | 90.30 | 87.73 | 88.71 | 1,675,866 | -0.16(-0.18%) |
Feb 18, 2011 | 87.93 | 89.23 | 87.53 | 88.87 | 1,904,103 | +1.12(+1.28%) |
Feb 17, 2011 | 86.25 | 88.21 | 86.22 | 87.75 | 1,423,608 | +1.40(+1.62%) |
Feb 16, 2011 | 86.98 | 87.56 | 85.95 | 86.35 | 1,519,971 | -0.31(-0.36%) |
Feb 15, 2011 | 87.79 | 88.49 | 86.55 | 86.66 | 1,342,902 | -1.55(-1.76%) |
Feb 14, 2011 | 86.86 | 88.42 | 86.86 | 88.21 | 1,547,837 | +1.15(+1.32%) |
Feb 11, 2011 | 87.53 | 87.60 | 86.82 | 87.06 | 2,049,820 | -0.36(-0.41%) |
Feb 10, 2011 | 88.65 | 89.71 | 87.06 | 87.42 | 2,463,180 | -1.67(-1.87%) |
Feb 09, 2011 | 90.53 | 91.12 | 88.41 | 89.09 | 1,103,601 | -1.93(-2.12%) |
Feb 08, 2011 | 88.90 | 91.02 | 88.41 | 91.02 | 1,888,428 | +2.31(+2.60%) |
Feb 07, 2011 | 90.88 | 91.98 | 88.41 | 88.71 | 2,403,295 | -0.64(-0.72%) |
Feb 04, 2011 | 89.07 | 89.92 | 88.54 | 89.35 | 1,737,594 | +0.45(+0.51%) |
Feb 03, 2011 | 89.33 | 89.70 | 88.39 | 88.90 | 1,350,345 | -0.09(-0.10%) |
Feb 02, 2011 | 88.31 | 90.11 | 88.31 | 88.99 | 1,601,181 | -0.15(-0.17%) |
Feb 01, 2011 | 91.31 | 92.16 | 88.66 | 89.14 | 1,996,680 | -1.96(-2.15%) |
Jan 31, 2011 | 87.05 | 91.24 | 87.00 | 91.10 | 2,616,560 | +4.64(+5.37%) |
Jan 28, 2011 | 86.15 | 87.83 | 83.42 | 86.46 | 3,273,723 | +0.58(+0.68%) |
Jan 27, 2011 | 86.66 | 87.07 | 85.44 | 85.88 | 670,120 | -0.65(-0.75%) |
Jan 26, 2011 | 86.01 | 86.79 | 85.04 | 86.53 | 922,697 | +1.18(+1.38%) |
Jan 25, 2011 | 86.63 | 86.91 | 84.54 | 85.35 | 1,405,126 | -1.76(-2.02%) |
Jan 24, 2011 | 87.12 | 88.36 | 86.89 | 87.11 | 1,282,356 | -0.12(-0.14%) |
Jan 21, 2011 | 86.76 | 87.48 | 86.03 | 87.23 | 1,527,994 | +1.27(+1.48%) |
Jan 20, 2011 | 85.49 | 86.52 | 85.01 | 85.96 | 2,031,151 | +0.02(+0.02%) |
Jan 19, 2011 | 85.97 | 86.31 | 85.04 | 85.94 | 1,468,506 | +0.39(+0.46%) |
Jan 18, 2011 | 84.15 | 85.90 | 83.78 | 85.55 | 1,131,391 | +1.47(+1.75%) |
Jan 14, 2011 | 83.60 | 84.16 | 82.69 | 84.08 | 1,015,828 | +0.22(+0.26%) |
Jan 13, 2011 | 84.01 | 84.63 | 83.16 | 83.86 | 1,056,551 | -0.09(-0.11%) |
Jan 12, 2011 | 83.30 | 84.83 | 83.12 | 83.95 | 1,522,435 | +1.15(+1.39%) |
Jan 11, 2011 | 82.87 | 83.65 | 82.57 | 82.80 | 1,622,004 | +0.46(+0.56%) |
Jan 10, 2011 | 82.72 | 83.00 | 81.27 | 82.34 | 1,273,991 | -0.76(-0.91%) |
Jan 07, 2011 | 82.83 | 83.47 | 82.20 | 83.10 | 1,293,268 | +0.47(+0.57%) |
Jan 06, 2011 | 84.30 | 84.50 | 82.21 | 82.63 | 1,636,628 | -1.74(-2.06%) |
Jan 05, 2011 | 83.28 | 84.39 | 82.79 | 84.37 | 1,904,701 | -0.03(-0.04%) |
Jan 04, 2011 | 85.32 | 85.48 | 83.20 | 84.40 | 1,746,699 | -0.41(-0.48%) |