Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 94.15 | 94.24 | 93.96 | 93.99 | 34,318 | +0.05(+0.06%) |
May 23, 2011 | 94.23 | 94.23 | 93.94 | 93.94 | 18,672 | -0.23(-0.24%) |
May 20, 2011 | 94.11 | 94.24 | 94.02 | 94.17 | 21,184 | +0.19(+0.21%) |
May 19, 2011 | 94.15 | 94.25 | 93.98 | 93.98 | 79,171 | -0.27(-0.28%) |
May 18, 2011 | 94.26 | 94.26 | 94.16 | 94.24 | 20,085 | +0.06(+0.07%) |
May 17, 2011 | 94.13 | 94.25 | 94.05 | 94.18 | 36,664 | +0.15(+0.16%) |
May 16, 2011 | 94.07 | 94.19 | 93.97 | 94.03 | 32,866 | -0.17(-0.18%) |
May 13, 2011 | 94.03 | 94.20 | 93.97 | 94.20 | 16,692 | +0.23(+0.25%) |
May 12, 2011 | 94.08 | 94.08 | 93.88 | 93.97 | 22,934 | +0.03(+0.03%) |
May 11, 2011 | 93.83 | 93.94 | 93.79 | 93.94 | 22,675 | +0.02(+0.02%) |
May 10, 2011 | 93.92 | 93.92 | 93.76 | 93.91 | 14,029 | +0.06(+0.07%) |
May 09, 2011 | 93.80 | 93.87 | 93.73 | 93.85 | 13,554 | -0.01(-0.01%) |
May 06, 2011 | 93.86 | 93.86 | 93.75 | 93.86 | 8,977 | +0.02(+0.02%) |
May 05, 2011 | 93.66 | 93.85 | 93.66 | 93.84 | 15,136 | +0.04(+0.04%) |
May 04, 2011 | 93.67 | 93.84 | 93.62 | 93.81 | 18,590 | +0.01(+0.01%) |
May 03, 2011 | 93.67 | 93.80 | 93.60 | 93.80 | 39,728 | +0.18(+0.19%) |
May 02, 2011 | 93.61 | 93.62 | 93.61 | 93.62 | 18,904 | -0.11(-0.11%) |
Apr 29, 2011 | 93.62 | 93.75 | 93.59 | 93.73 | 13,381 | +0.09(+0.09%) |
Apr 28, 2011 | 93.59 | 93.72 | 93.56 | 93.64 | 17,549 | -0.06(-0.07%) |
Apr 27, 2011 | 93.59 | 93.77 | 93.59 | 93.70 | 10,622 | +0.06(+0.06%) |
Apr 26, 2011 | 93.68 | 93.68 | 93.64 | 93.64 | 10,292 | -0.05(-0.05%) |
Apr 25, 2011 | 93.53 | 93.71 | 93.52 | 93.69 | 36,123 | +0.07(+0.07%) |
Apr 21, 2011 | 93.52 | 93.70 | 93.52 | 93.62 | 16,091 | -0.01(-0.01%) |
Apr 20, 2011 | 93.65 | 93.65 | 93.52 | 93.63 | 23,115 | -0.07(-0.08%) |
Apr 19, 2011 | 93.59 | 93.70 | 93.44 | 93.70 | 24,680 | +0.16(+0.17%) |
Apr 18, 2011 | 93.46 | 93.57 | 93.41 | 93.54 | 14,263 | +0.10(+0.10%) |
Apr 15, 2011 | 93.52 | 93.59 | 93.43 | 93.44 | 20,965 | +0.03(+0.03%) |
Apr 14, 2011 | 93.40 | 93.60 | 93.40 | 93.42 | 25,457 | +0.04(+0.05%) |
Apr 13, 2011 | 93.51 | 93.86 | 93.34 | 93.37 | 13,187 | +0.04(+0.04%) |
Apr 12, 2011 | 93.57 | 93.73 | 93.29 | 93.34 | 24,001 | -0.14(-0.15%) |
Apr 11, 2011 | 93.28 | 93.53 | 93.23 | 93.48 | 23,488 | +0.20(+0.21%) |
Apr 08, 2011 | 93.53 | 93.53 | 93.25 | 93.28 | 17,959 | -0.33(-0.35%) |
Apr 07, 2011 | 93.13 | 93.62 | 93.13 | 93.61 | 52,554 | +0.35(+0.37%) |
Apr 06, 2011 | 93.29 | 93.52 | 93.27 | 93.27 | 14,343 | -0.16(-0.17%) |
Apr 05, 2011 | 93.26 | 93.59 | 93.26 | 93.43 | 33,507 | -0.09(-0.10%) |
Apr 04, 2011 | 93.90 | 93.90 | 93.36 | 93.51 | 23,853 | -0.04(-0.04%) |
Apr 01, 2011 | 93.37 | 93.63 | 93.23 | 93.55 | 129,252 | +0.29(+0.31%) |
Mar 31, 2011 | 93.19 | 93.51 | 93.19 | 93.26 | 19,204 | -0.14(-0.15%) |
Mar 30, 2011 | 93.32 | 93.42 | 93.25 | 93.40 | 27,066 | +0.13(+0.14%) |
Mar 29, 2011 | 93.35 | 93.43 | 93.27 | 93.27 | 13,672 | -0.23(-0.25%) |
Mar 28, 2011 | 93.37 | 93.55 | 93.35 | 93.50 | 20,266 | +0.17(+0.18%) |
Mar 25, 2011 | 93.42 | 93.53 | 93.33 | 93.33 | 13,394 | -0.24(-0.25%) |
Mar 24, 2011 | 93.64 | 93.64 | 93.48 | 93.56 | 9,195 | +0.10(+0.11%) |
Mar 23, 2011 | 93.65 | 93.65 | 93.44 | 93.46 | 26,613 | +0.06(+0.07%) |
Mar 22, 2011 | 93.63 | 93.64 | 93.40 | 93.40 | 23,145 | -0.23(-0.25%) |
Mar 21, 2011 | 93.51 | 93.63 | 93.45 | 93.63 | 14,033 | +0.15(+0.16%) |
Mar 18, 2011 | 93.82 | 93.82 | 93.46 | 93.48 | 35,313 | -0.21(-0.23%) |
Mar 17, 2011 | 93.81 | 93.81 | 93.59 | 93.69 | 32,607 | +0.10(+0.10%) |
Mar 16, 2011 | 93.54 | 93.67 | 93.52 | 93.59 | 16,947 | +0.17(+0.18%) |
Mar 15, 2011 | 93.40 | 93.52 | 93.40 | 93.43 | 25,091 | +0.02(+0.02%) |
Mar 14, 2011 | 93.61 | 93.61 | 93.30 | 93.41 | 46,413 | -0.13(-0.14%) |
Mar 11, 2011 | 93.27 | 93.54 | 93.19 | 93.54 | 26,100 | +0.22(+0.24%) |
Mar 10, 2011 | 93.28 | 93.46 | 93.25 | 93.32 | 48,892 | +0.02(+0.02%) |
Mar 09, 2011 | 93.37 | 93.39 | 93.24 | 93.30 | 22,701 | +0.04(+0.05%) |
Mar 08, 2011 | 93.22 | 93.53 | 93.22 | 93.26 | 12,498 | -0.12(-0.12%) |
Mar 07, 2011 | 93.32 | 93.40 | 93.21 | 93.37 | 29,651 | +0.10(+0.10%) |
Mar 04, 2011 | 92.81 | 93.27 | 92.80 | 93.27 | 21,902 | +0.32(+0.34%) |
Mar 03, 2011 | 93.09 | 93.17 | 92.77 | 92.95 | 23,718 | -0.26(-0.28%) |
Mar 02, 2011 | 93.26 | 93.27 | 92.96 | 93.21 | 32,785 | +0.17(+0.18%) |