Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 95.00 | 96.72 | 94.24 | 95.75 | 1,313 | +0.73(+0.76%) |
Apr 28, 2011 | 94.33 | 96.18 | 94.00 | 95.03 | 3,957 | +0.09(+0.10%) |
Apr 27, 2011 | 94.06 | 95.75 | 93.60 | 94.94 | 2,599 | +1.12(+1.19%) |
Apr 26, 2011 | 92.39 | 94.21 | 91.52 | 93.82 | 3,996 | +1.72(+1.87%) |
Apr 25, 2011 | 94.36 | 95.75 | 91.73 | 92.09 | 6,484 | -1.72(-1.84%) |
Apr 21, 2011 | 93.45 | 95.93 | 92.15 | 93.82 | 8,847 | +0.00(+0.00%) |
Apr 20, 2011 | 90.79 | 94.12 | 89.28 | 93.82 | 16,269 | +4.12(+4.59%) |
Apr 19, 2011 | 89.28 | 90.21 | 88.64 | 89.70 | 4,230 | +0.03(+0.03%) |
Apr 18, 2011 | 86.79 | 90.61 | 86.79 | 89.67 | 5,713 | +1.91(+2.17%) |
Apr 15, 2011 | 87.49 | 88.10 | 86.19 | 87.76 | 8,064 | +0.64(+0.73%) |
Apr 14, 2011 | 86.13 | 89.00 | 84.59 | 87.13 | 7,927 | +0.12(+0.14%) |
Apr 13, 2011 | 85.89 | 87.80 | 85.25 | 87.01 | 8,849 | +1.24(+1.45%) |
Apr 12, 2011 | 88.37 | 88.46 | 82.86 | 85.77 | 4,989 | -2.72(-3.08%) |
Apr 11, 2011 | 89.34 | 90.82 | 88.22 | 88.49 | 10,401 | -0.45(-0.51%) |
Apr 08, 2011 | 88.49 | 91.36 | 87.67 | 88.94 | 16,934 | +0.36(+0.41%) |
Apr 07, 2011 | 87.25 | 89.70 | 85.98 | 88.58 | 8,496 | +1.09(+1.25%) |
Apr 06, 2011 | 86.34 | 90.40 | 83.98 | 87.49 | 20,925 | +1.66(+1.94%) |
Apr 05, 2011 | 83.37 | 87.31 | 83.37 | 85.83 | 8,003 | +3.15(+3.81%) |
Apr 04, 2011 | 82.92 | 87.16 | 82.13 | 82.68 | 16,536 | +0.36(+0.44%) |
Apr 01, 2011 | 79.89 | 82.80 | 79.74 | 82.32 | 19,274 | +2.51(+3.15%) |
Mar 31, 2011 | 76.78 | 80.53 | 76.26 | 79.80 | 10,002 | +2.63(+3.41%) |
Mar 30, 2011 | 76.38 | 78.08 | 75.27 | 77.17 | 10,166 | +1.27(+1.67%) |
Mar 29, 2011 | 73.33 | 76.32 | 70.06 | 75.90 | 16,320 | +2.33(+3.17%) |
Mar 28, 2011 | 75.32 | 75.57 | 71.21 | 73.57 | 21,387 | -1.69(-2.25%) |
Mar 25, 2011 | 74.39 | 75.93 | 74.20 | 75.26 | 4,449 | +1.54(+2.09%) |
Mar 24, 2011 | 69.88 | 74.66 | 69.70 | 73.72 | 5,528 | +3.93(+5.64%) |
Mar 23, 2011 | 64.76 | 70.29 | 64.22 | 69.79 | 6,035 | +4.66(+7.16%) |
Mar 22, 2011 | 61.95 | 65.13 | 61.16 | 65.13 | 13,038 | +3.21(+5.18%) |
Mar 21, 2011 | 62.13 | 62.86 | 61.55 | 61.92 | 29,786 | +2.27(+3.81%) |
Mar 18, 2011 | 61.86 | 62.55 | 59.65 | 59.65 | 15,698 | -1.48(-2.43%) |
Mar 17, 2011 | 61.13 | 63.10 | 59.56 | 61.13 | 11,909 | +0.82(+1.35%) |
Mar 16, 2011 | 63.61 | 64.76 | 60.31 | 60.31 | 6,832 | -3.66(-5.72%) |
Mar 15, 2011 | 62.33 | 64.61 | 62.31 | 63.98 | 9,290 | +0.70(+1.10%) |
Mar 14, 2011 | 65.97 | 65.97 | 63.25 | 63.28 | 6,429 | -3.15(-4.74%) |
Mar 11, 2011 | 70.24 | 70.24 | 65.82 | 66.43 | 22,168 | -4.72(-6.64%) |
Mar 10, 2011 | 74.33 | 74.33 | 70.49 | 71.15 | 6,794 | -2.88(-3.88%) |
Mar 09, 2011 | 74.23 | 74.39 | 73.96 | 74.02 | 1,248 | -0.33(-0.45%) |
Mar 08, 2011 | 72.03 | 74.35 | 70.59 | 74.35 | 2,754 | +1.99(+2.75%) |
Mar 07, 2011 | 72.97 | 73.60 | 71.49 | 72.37 | 2,263 | -0.78(-1.07%) |
Mar 04, 2011 | 74.14 | 74.14 | 71.87 | 73.15 | 3,491 | +0.81(+1.13%) |
Mar 03, 2011 | 72.64 | 73.84 | 71.88 | 72.34 | 5,401 | +0.33(+0.46%) |
Mar 02, 2011 | 71.58 | 72.40 | 71.34 | 72.00 | 2,892 | +0.27(+0.38%) |
Mar 01, 2011 | 72.25 | 73.12 | 70.86 | 71.73 | 3,937 | -0.27(-0.38%) |
Feb 28, 2011 | 68.87 | 72.52 | 68.87 | 72.00 | 3,454 | +3.89(+5.71%) |
Feb 25, 2011 | 67.54 | 70.53 | 67.54 | 68.12 | 16,124 | +1.12(+1.66%) |
Feb 24, 2011 | 66.85 | 69.26 | 66.85 | 67.00 | 7,418 | +0.39(+0.59%) |
Feb 23, 2011 | 65.43 | 67.42 | 64.83 | 66.61 | 3,709 | +0.72(+1.10%) |
Feb 22, 2011 | 66.01 | 67.06 | 65.57 | 65.89 | 4,673 | -1.18(-1.75%) |
Feb 18, 2011 | 65.67 | 67.51 | 65.04 | 67.06 | 6,430 | +1.05(+1.60%) |
Feb 17, 2011 | 65.25 | 66.31 | 65.25 | 66.01 | 1,698 | +0.69(+1.06%) |
Feb 16, 2011 | 64.56 | 67.60 | 62.69 | 65.31 | 4,401 | +1.27(+1.98%) |
Feb 15, 2011 | 64.98 | 65.46 | 64.05 | 64.05 | 3,623 | -0.84(-1.30%) |
Feb 14, 2011 | 63.93 | 65.31 | 63.93 | 64.89 | 3,340 | +0.69(+1.08%) |
Feb 11, 2011 | 64.50 | 64.74 | 63.90 | 64.20 | 1,521 | -0.27(-0.42%) |
Feb 10, 2011 | 64.98 | 65.22 | 63.66 | 64.47 | 2,310 | -0.66(-1.02%) |
Feb 09, 2011 | 64.11 | 65.16 | 63.44 | 65.13 | 2,804 | +0.96(+1.50%) |
Feb 08, 2011 | 62.30 | 64.32 | 61.39 | 64.17 | 4,044 | +2.17(+3.50%) |
Feb 07, 2011 | 60.91 | 62.00 | 60.91 | 62.00 | 1,381 | +0.75(+1.23%) |
Feb 04, 2011 | 61.03 | 62.27 | 60.64 | 61.24 | 5,602 | +0.36(+0.59%) |
Feb 03, 2011 | 60.85 | 61.39 | 60.40 | 60.88 | 3,954 | +0.15(+0.25%) |
Feb 02, 2011 | 60.88 | 61.52 | 60.61 | 60.73 | 3,089 | -0.54(-0.89%) |