Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 89.45 | 90.93 | 89.25 | 90.43 | 1,004,228 | +0.88(+0.98%) |
Apr 28, 2011 | 91.06 | 91.78 | 89.18 | 89.55 | 1,109,770 | -1.35(-1.49%) |
Apr 27, 2011 | 92.51 | 92.73 | 89.62 | 90.90 | 1,372,286 | -1.43(-1.55%) |
Apr 26, 2011 | 91.43 | 92.69 | 90.96 | 92.33 | 1,094,118 | +1.27(+1.39%) |
Apr 25, 2011 | 91.95 | 91.99 | 90.58 | 91.06 | 838,614 | -0.25(-0.27%) |
Apr 21, 2011 | 91.23 | 92.13 | 90.75 | 91.31 | 1,096,053 | +0.70(+0.77%) |
Apr 20, 2011 | 91.99 | 92.02 | 89.75 | 90.61 | 1,601,215 | -0.24(-0.26%) |
Apr 19, 2011 | 88.45 | 91.00 | 88.25 | 90.85 | 1,843,205 | +2.65(+3.00%) |
Apr 18, 2011 | 87.57 | 88.75 | 86.40 | 88.20 | 1,436,654 | -0.33(-0.37%) |
Apr 15, 2011 | 87.54 | 89.17 | 87.16 | 88.53 | 1,470,814 | +0.33(+0.37%) |
Apr 14, 2011 | 88.41 | 89.50 | 87.70 | 88.20 | 1,357,861 | -0.70(-0.79%) |
Apr 13, 2011 | 89.65 | 90.22 | 88.58 | 88.90 | 1,437,138 | -0.22(-0.25%) |
Apr 12, 2011 | 89.68 | 90.09 | 88.10 | 89.12 | 1,591,891 | -1.55(-1.71%) |
Apr 11, 2011 | 91.89 | 92.78 | 90.22 | 90.67 | 1,077,576 | -1.43(-1.55%) |
Apr 08, 2011 | 93.39 | 93.40 | 91.31 | 92.10 | 1,222,524 | -0.25(-0.27%) |
Apr 07, 2011 | 93.57 | 94.18 | 92.21 | 92.35 | 1,447,897 | -0.86(-0.92%) |
Apr 06, 2011 | 95.52 | 95.67 | 92.70 | 93.21 | 1,460,520 | -1.73(-1.82%) |
Apr 05, 2011 | 95.72 | 96.20 | 94.72 | 94.94 | 1,253,860 | -0.46(-0.48%) |
Apr 04, 2011 | 93.70 | 96.02 | 93.02 | 95.40 | 2,065,946 | +2.69(+2.90%) |
Apr 01, 2011 | 93.36 | 94.81 | 92.42 | 92.71 | 2,199,226 | +0.45(+0.49%) |
Mar 31, 2011 | 91.43 | 92.90 | 90.40 | 92.26 | 2,599,261 | +2.62(+2.92%) |
Mar 30, 2011 | 89.64 | 89.64 | 89.64 | 89.64 | 1,340,051 | +1.75(+1.99%) |
Mar 29, 2011 | 88.09 | 88.62 | 87.10 | 87.89 | 1,753,905 | -0.48(-0.54%) |
Mar 28, 2011 | 89.60 | 90.06 | 88.26 | 88.37 | 1,287,752 | -1.09(-1.22%) |
Mar 25, 2011 | 89.22 | 91.49 | 89.16 | 89.46 | 2,006,810 | +0.13(+0.15%) |
Mar 24, 2011 | 89.00 | 89.45 | 87.62 | 89.33 | 1,420,889 | +1.08(+1.22%) |
Mar 23, 2011 | 87.02 | 88.66 | 86.83 | 88.25 | 1,433,919 | +0.73(+0.83%) |
Mar 22, 2011 | 88.50 | 88.67 | 86.75 | 87.52 | 2,185,684 | -0.81(-0.92%) |
Mar 21, 2011 | 88.39 | 88.68 | 87.75 | 88.33 | 3,389,024 | -1.75(-1.94%) |
Mar 18, 2011 | 90.10 | 90.63 | 89.70 | 90.08 | 2,363,592 | +1.19(+1.34%) |
Mar 17, 2011 | 89.57 | 89.83 | 87.88 | 88.89 | 1,384,564 | +1.53(+1.75%) |
Mar 16, 2011 | 88.72 | 89.99 | 86.38 | 87.36 | 2,108,687 | -0.52(-0.59%) |
Mar 15, 2011 | 87.89 | 88.49 | 87.29 | 87.88 | 2,323,808 | -0.84(-0.95%) |
Mar 14, 2011 | 88.90 | 90.33 | 88.26 | 88.72 | 1,606,285 | -0.60(-0.67%) |
Mar 11, 2011 | 86.84 | 90.26 | 86.10 | 89.32 | 1,972,793 | +1.08(+1.22%) |
Mar 10, 2011 | 89.50 | 89.75 | 86.82 | 88.24 | 2,889,043 | -2.79(-3.06%) |
Mar 09, 2011 | 91.90 | 93.30 | 90.43 | 91.03 | 2,521,936 | -1.81(-1.95%) |
Mar 08, 2011 | 93.94 | 94.36 | 91.06 | 92.84 | 2,728,729 | -1.17(-1.24%) |
Mar 07, 2011 | 96.87 | 97.88 | 92.93 | 94.01 | 1,947,141 | -2.57(-2.66%) |
Mar 04, 2011 | 96.81 | 97.34 | 95.72 | 96.58 | 1,714,382 | -0.16(-0.17%) |
Mar 03, 2011 | 95.34 | 96.88 | 94.59 | 96.74 | 1,817,866 | +2.17(+2.29%) |
Mar 02, 2011 | 93.58 | 95.09 | 92.80 | 94.57 | 1,404,201 | +0.42(+0.45%) |
Mar 01, 2011 | 94.73 | 95.37 | 93.16 | 94.15 | 2,045,496 | -0.93(-0.98%) |
Feb 28, 2011 | 95.34 | 95.76 | 94.00 | 95.08 | 1,671,537 | +0.58(+0.61%) |
Feb 25, 2011 | 93.15 | 94.77 | 92.84 | 94.50 | 2,222,717 | +2.90(+3.17%) |
Feb 24, 2011 | 92.31 | 93.80 | 90.44 | 91.60 | 2,946,677 | +0.47(+0.52%) |
Feb 23, 2011 | 90.29 | 91.56 | 87.12 | 91.13 | 4,276,721 | +0.66(+0.73%) |
Feb 22, 2011 | 92.20 | 94.39 | 90.02 | 90.47 | 3,652,202 | -2.81(-3.01%) |
Feb 18, 2011 | 96.99 | 97.02 | 92.46 | 93.28 | 3,674,675 | -3.77(-3.88%) |
Feb 17, 2011 | 96.68 | 97.56 | 95.79 | 97.05 | 1,780,486 | +0.30(+0.31%) |
Feb 16, 2011 | 96.24 | 97.19 | 95.30 | 96.75 | 1,936,439 | +1.40(+1.47%) |
Feb 15, 2011 | 97.91 | 98.35 | 94.66 | 95.35 | 2,517,037 | -2.79(-2.84%) |
Feb 14, 2011 | 98.13 | 99.14 | 97.91 | 98.14 | 1,540,674 | +0.30(+0.31%) |
Feb 11, 2011 | 96.62 | 98.49 | 95.70 | 97.84 | 2,065,736 | +1.30(+1.35%) |
Feb 10, 2011 | 95.59 | 97.16 | 94.67 | 96.54 | 2,285,002 | +0.42(+0.44%) |
Feb 09, 2011 | 95.10 | 98.03 | 95.09 | 96.12 | 5,368,125 | +2.69(+2.88%) |
Feb 08, 2011 | 93.68 | 94.13 | 92.05 | 93.43 | 2,144,626 | -0.13(-0.14%) |
Feb 07, 2011 | 92.41 | 94.88 | 92.12 | 93.56 | 2,713,595 | +1.86(+2.03%) |
Feb 04, 2011 | 92.06 | 92.59 | 90.79 | 91.70 | 1,750,033 | -0.32(-0.35%) |
Feb 03, 2011 | 92.92 | 93.00 | 90.56 | 92.02 | 2,218,262 | -0.43(-0.47%) |
Feb 02, 2011 | 91.28 | 93.69 | 90.03 | 92.45 | 3,573,799 | +1.69(+1.86%) |