Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 95.93 | 96.12 | 95.91 | 96.12 | 144,675 | +0.06(+0.06%) |
May 23, 2011 | 96.23 | 96.23 | 96.02 | 96.06 | 109,225 | +0.06(+0.06%) |
May 20, 2011 | 95.85 | 96.01 | 95.85 | 96.01 | 47,834 | +0.14(+0.15%) |
May 19, 2011 | 95.48 | 95.87 | 95.48 | 95.87 | 72,135 | +0.09(+0.09%) |
May 18, 2011 | 95.99 | 96.02 | 95.76 | 95.78 | 138,586 | -0.28(-0.29%) |
May 17, 2011 | 96.08 | 96.14 | 95.96 | 96.05 | 318,542 | +0.12(+0.12%) |
May 16, 2011 | 95.85 | 95.96 | 95.73 | 95.94 | 428,084 | +0.16(+0.17%) |
May 13, 2011 | 95.72 | 95.98 | 95.68 | 95.78 | 169,690 | +0.15(+0.15%) |
May 12, 2011 | 95.71 | 95.74 | 95.51 | 95.63 | 55,018 | -0.07(-0.08%) |
May 11, 2011 | 95.40 | 95.72 | 95.40 | 95.70 | 55,709 | +0.22(+0.23%) |
May 10, 2011 | 95.67 | 95.67 | 95.47 | 95.48 | 87,794 | -0.24(-0.25%) |
May 09, 2011 | 95.70 | 95.78 | 95.67 | 95.72 | 93,101 | +0.10(+0.10%) |
May 06, 2011 | 95.33 | 95.73 | 95.32 | 95.62 | 111,767 | +0.07(+0.08%) |
May 05, 2011 | 95.42 | 95.58 | 95.36 | 95.54 | 218,850 | +0.26(+0.27%) |
May 04, 2011 | 95.15 | 95.41 | 95.15 | 95.29 | 644,292 | +0.04(+0.04%) |
May 03, 2011 | 95.23 | 95.26 | 95.14 | 95.25 | 84,938 | +0.08(+0.09%) |
May 02, 2011 | 95.19 | 95.20 | 95.16 | 95.17 | 75,168 | +0.05(+0.05%) |
Apr 29, 2011 | 94.94 | 95.13 | 94.91 | 95.11 | 32,105 | +0.13(+0.14%) |
Apr 28, 2011 | 94.94 | 95.05 | 94.86 | 94.98 | 25,153 | +0.23(+0.24%) |
Apr 27, 2011 | 94.55 | 94.76 | 94.52 | 94.75 | 42,122 | -0.02(-0.02%) |
Apr 26, 2011 | 94.65 | 94.77 | 94.57 | 94.77 | 55,601 | +0.24(+0.25%) |
Apr 25, 2011 | 94.42 | 94.57 | 94.41 | 94.53 | 28,125 | +0.18(+0.19%) |
Apr 21, 2011 | 94.33 | 94.46 | 94.33 | 94.35 | 24,664 | +0.02(+0.02%) |
Apr 20, 2011 | 94.47 | 94.47 | 94.29 | 94.33 | 71,754 | -0.23(-0.25%) |
Apr 19, 2011 | 94.52 | 94.60 | 94.47 | 94.56 | 75,175 | +0.04(+0.04%) |
Apr 18, 2011 | 94.38 | 94.57 | 94.28 | 94.52 | 184,490 | +0.27(+0.29%) |
Apr 15, 2011 | 94.22 | 94.30 | 94.13 | 94.25 | 52,648 | +0.40(+0.43%) |
Apr 14, 2011 | 94.15 | 94.18 | 93.84 | 93.85 | 120,069 | -0.16(-0.17%) |
Apr 13, 2011 | 93.72 | 94.02 | 93.72 | 94.01 | 90,335 | +0.11(+0.11%) |
Apr 12, 2011 | 93.73 | 93.93 | 93.73 | 93.91 | 63,475 | +0.45(+0.48%) |
Apr 11, 2011 | 93.45 | 93.55 | 93.35 | 93.45 | 32,350 | +0.03(+0.04%) |
Apr 08, 2011 | 93.41 | 93.49 | 93.32 | 93.42 | 65,579 | -0.13(-0.14%) |
Apr 07, 2011 | 93.45 | 93.62 | 93.39 | 93.55 | 59,266 | +0.17(+0.18%) |
Apr 06, 2011 | 93.47 | 93.55 | 93.36 | 93.38 | 136,018 | -0.20(-0.21%) |
Apr 05, 2011 | 93.85 | 93.85 | 93.55 | 93.58 | 66,221 | -0.35(-0.38%) |
Apr 04, 2011 | 93.93 | 94.02 | 93.86 | 93.93 | 130,117 | +0.22(+0.24%) |
Apr 01, 2011 | 93.43 | 93.73 | 93.41 | 93.71 | 442,129 | +0.08(+0.09%) |
Mar 31, 2011 | 93.89 | 93.91 | 93.61 | 93.63 | 161,509 | -0.21(-0.23%) |
Mar 30, 2011 | 93.71 | 93.84 | 93.67 | 93.84 | 35,478 | +0.24(+0.25%) |
Mar 29, 2011 | 93.77 | 93.84 | 93.57 | 93.60 | 83,433 | -0.19(-0.20%) |
Mar 28, 2011 | 93.71 | 93.87 | 93.69 | 93.79 | 48,825 | -0.06(-0.06%) |
Mar 25, 2011 | 94.11 | 94.19 | 93.79 | 93.85 | 89,047 | -0.21(-0.23%) |
Mar 24, 2011 | 94.17 | 94.25 | 94.05 | 94.06 | 58,690 | -0.25(-0.27%) |
Mar 23, 2011 | 94.52 | 94.57 | 94.30 | 94.32 | 45,464 | -0.08(-0.09%) |
Mar 22, 2011 | 94.28 | 94.42 | 94.27 | 94.40 | 28,025 | -0.02(-0.02%) |
Mar 21, 2011 | 94.43 | 94.56 | 94.41 | 94.42 | 144,070 | -0.39(-0.42%) |
Mar 18, 2011 | 94.74 | 94.92 | 94.71 | 94.81 | 157,443 | -0.13(-0.14%) |
Mar 17, 2011 | 94.92 | 95.02 | 94.74 | 94.94 | 169,275 | -0.17(-0.18%) |
Mar 16, 2011 | 94.86 | 95.33 | 94.78 | 95.11 | 248,271 | +0.53(+0.56%) |
Mar 15, 2011 | 94.83 | 94.86 | 94.54 | 94.58 | 66,093 | +0.06(+0.06%) |
Mar 14, 2011 | 94.55 | 94.69 | 94.50 | 94.52 | 106,569 | +0.23(+0.24%) |
Mar 11, 2011 | 94.33 | 94.37 | 94.16 | 94.29 | 886,929 | -0.04(-0.04%) |
Mar 10, 2011 | 94.04 | 94.36 | 93.94 | 94.33 | 86,155 | +0.51(+0.54%) |
Mar 09, 2011 | 93.70 | 93.94 | 93.61 | 93.83 | 94,177 | +0.24(+0.25%) |
Mar 08, 2011 | 93.63 | 93.64 | 93.50 | 93.59 | 39,691 | -0.04(-0.04%) |
Mar 07, 2011 | 93.51 | 93.86 | 93.51 | 93.63 | 117,630 | -0.13(-0.13%) |
Mar 04, 2011 | 93.44 | 93.77 | 93.43 | 93.75 | 115,485 | +0.53(+0.57%) |
Mar 03, 2011 | 93.42 | 93.44 | 93.20 | 93.23 | 308,677 | -0.52(-0.56%) |
Mar 02, 2011 | 93.93 | 94.06 | 93.75 | 93.75 | 125,849 | -0.25(-0.26%) |