Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 98.11 | 99.84 | 97.56 | 97.62 | 27,837 | -2.43(-2.43%) |
May 20, 2011 | 100.65 | 100.85 | 99.36 | 100.05 | 21,073 | -0.85(-0.84%) |
May 19, 2011 | 101.39 | 102.31 | 100.90 | 100.90 | 47,687 | -0.02(-0.02%) |
May 18, 2011 | 99.80 | 101.03 | 99.02 | 100.92 | 31,025 | +1.10(+1.10%) |
May 17, 2011 | 100.46 | 100.60 | 99.12 | 99.82 | 39,765 | -0.69(-0.69%) |
May 16, 2011 | 99.78 | 101.62 | 99.78 | 100.51 | 33,252 | +0.21(+0.21%) |
May 13, 2011 | 100.36 | 101.81 | 99.41 | 100.30 | 35,631 | -0.72(-0.71%) |
May 12, 2011 | 100.25 | 102.14 | 99.89 | 101.02 | 44,608 | +0.74(+0.74%) |
May 11, 2011 | 99.56 | 100.71 | 99.16 | 100.28 | 65,651 | -0.28(-0.28%) |
May 10, 2011 | 97.91 | 100.56 | 97.90 | 100.56 | 54,871 | +2.66(+2.72%) |
May 09, 2011 | 97.60 | 98.73 | 97.24 | 97.90 | 29,224 | +1.36(+1.41%) |
May 06, 2011 | 93.54 | 98.29 | 93.54 | 96.54 | 55,132 | +4.84(+5.28%) |
May 05, 2011 | 90.77 | 92.75 | 89.88 | 91.70 | 55,647 | +1.33(+1.47%) |
May 04, 2011 | 89.20 | 92.55 | 89.20 | 90.37 | 68,454 | +0.96(+1.07%) |
May 03, 2011 | 90.80 | 91.00 | 89.05 | 89.41 | 20,172 | -1.16(-1.28%) |
May 02, 2011 | 88.59 | 90.68 | 90.19 | 90.57 | 55,829 | +2.64(+3.00%) |
Apr 29, 2011 | 89.45 | 89.45 | 87.72 | 87.93 | 32,842 | +0.04(+0.05%) |
Apr 28, 2011 | 87.70 | 90.31 | 84.82 | 87.89 | 73,395 | +1.64(+1.90%) |
Apr 27, 2011 | 87.00 | 87.00 | 85.81 | 86.25 | 12,777 | -0.39(-0.45%) |
Apr 26, 2011 | 85.89 | 87.80 | 85.80 | 86.64 | 17,017 | +0.44(+0.51%) |
Apr 25, 2011 | 86.33 | 87.89 | 85.96 | 86.20 | 63,507 | +0.87(+1.02%) |
Apr 21, 2011 | 85.01 | 85.75 | 84.76 | 85.33 | 11,363 | +0.41(+0.48%) |
Apr 20, 2011 | 86.00 | 86.58 | 84.75 | 84.92 | 29,662 | -0.41(-0.48%) |
Apr 19, 2011 | 83.99 | 85.80 | 83.23 | 85.33 | 21,049 | +1.68(+2.01%) |
Apr 18, 2011 | 84.83 | 84.83 | 82.40 | 83.65 | 27,955 | -1.92(-2.24%) |
Apr 15, 2011 | 85.25 | 86.43 | 84.74 | 85.57 | 17,784 | +0.37(+0.43%) |
Apr 14, 2011 | 83.40 | 85.73 | 83.29 | 85.20 | 37,267 | +1.27(+1.51%) |
Apr 13, 2011 | 83.10 | 86.39 | 83.10 | 83.93 | 54,150 | +0.74(+0.89%) |
Apr 12, 2011 | 82.38 | 83.52 | 81.54 | 83.19 | 50,679 | +1.04(+1.27%) |
Apr 11, 2011 | 85.02 | 85.02 | 81.80 | 82.15 | 34,696 | -2.56(-3.02%) |
Apr 08, 2011 | 86.05 | 87.06 | 84.49 | 84.71 | 26,671 | -1.35(-1.57%) |
Apr 07, 2011 | 87.21 | 87.75 | 86.06 | 86.06 | 19,018 | -1.09(-1.25%) |
Apr 06, 2011 | 88.42 | 88.50 | 86.88 | 87.15 | 15,177 | -1.10(-1.25%) |
Apr 05, 2011 | 87.90 | 88.69 | 87.13 | 88.25 | 16,803 | +0.34(+0.39%) |
Apr 04, 2011 | 88.08 | 88.52 | 87.53 | 87.91 | 16,349 | -0.04(-0.05%) |
Apr 01, 2011 | 89.75 | 89.75 | 87.50 | 87.95 | 17,832 | -1.05(-1.18%) |
Mar 31, 2011 | 87.79 | 89.21 | 87.68 | 89.00 | 21,645 | +0.76(+0.86%) |
Mar 30, 2011 | 88.29 | 88.57 | 87.00 | 88.24 | 17,280 | +0.37(+0.42%) |
Mar 29, 2011 | 86.60 | 88.43 | 85.92 | 87.87 | 21,370 | +1.31(+1.51%) |
Mar 28, 2011 | 86.90 | 87.19 | 86.00 | 86.56 | 23,874 | -0.16(-0.18%) |
Mar 25, 2011 | 85.19 | 87.29 | 84.75 | 86.72 | 27,185 | +2.24(+2.65%) |
Mar 24, 2011 | 86.65 | 86.65 | 83.98 | 84.48 | 21,871 | -1.82(-2.11%) |
Mar 23, 2011 | 85.06 | 86.64 | 84.31 | 86.30 | 23,022 | +0.72(+0.84%) |
Mar 22, 2011 | 85.31 | 85.67 | 84.63 | 85.58 | 18,373 | +0.00(+0.00%) |
Mar 21, 2011 | 84.20 | 86.11 | 84.69 | 85.58 | 27,871 | +2.22(+2.66%) |
Mar 18, 2011 | 85.22 | 85.42 | 83.03 | 83.36 | 17,040 | -0.44(-0.53%) |
Mar 17, 2011 | 85.74 | 85.74 | 82.75 | 83.80 | 33,203 | +0.09(+0.11%) |
Mar 16, 2011 | 83.12 | 84.72 | 82.08 | 83.71 | 34,567 | +0.94(+1.14%) |
Mar 15, 2011 | 81.94 | 82.84 | 81.11 | 82.77 | 35,522 | -0.61(-0.73%) |
Mar 14, 2011 | 84.05 | 84.09 | 82.77 | 83.38 | 24,545 | -1.20(-1.42%) |
Mar 11, 2011 | 83.70 | 86.14 | 83.70 | 84.58 | 42,436 | +2.59(+3.16%) |
Mar 10, 2011 | 83.85 | 83.85 | 81.10 | 81.99 | 45,889 | -2.23(-2.65%) |
Mar 09, 2011 | 84.65 | 84.65 | 83.45 | 84.22 | 23,591 | -0.60(-0.71%) |
Mar 08, 2011 | 85.61 | 86.60 | 84.33 | 84.82 | 36,160 | -0.79(-0.92%) |
Mar 07, 2011 | 86.03 | 86.91 | 84.29 | 85.61 | 30,234 | -0.34(-0.40%) |
Mar 04, 2011 | 87.44 | 87.45 | 85.13 | 85.95 | 41,286 | -1.34(-1.54%) |
Mar 03, 2011 | 86.00 | 88.26 | 86.00 | 87.29 | 29,769 | +2.49(+2.94%) |
Mar 02, 2011 | 83.08 | 85.90 | 83.08 | 84.80 | 34,305 | +1.72(+2.07%) |