Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 991.51 | 996.88 | 982.54 | 988.00 | 0 | -1.07(-0.11%) |
May 23, 2011 | 985.76 | 994.50 | 981.06 | 989.06 | 0 | -9.20(-0.92%) |
May 20, 2011 | 1006 | 1011 | 994.69 | 998.26 | 0 | -9.68(-0.96%) |
May 19, 2011 | 1009 | 1015 | 999.91 | 1008 | 0 | +1.44(+0.14%) |
May 18, 2011 | 1001 | 1010 | 994.05 | 1006 | 0 | +5.40(+0.54%) |
May 17, 2011 | 994.34 | 1007 | 987.32 | 1001 | 0 | +1.13(+0.11%) |
May 16, 2011 | 1004 | 1013 | 994.60 | 999.97 | 0 | -6.89(-0.68%) |
May 13, 2011 | 1015 | 1019 | 1001 | 1007 | 0 | -9.14(-0.90%) |
May 12, 2011 | 1010 | 1020 | 1002 | 1016 | 0 | +5.17(+0.51%) |
May 11, 2011 | 1018 | 1023 | 1005 | 1011 | 0 | -8.66(-0.85%) |
May 10, 2011 | 1014 | 1023 | 1010 | 1019 | 0 | +7.26(+0.72%) |
May 09, 2011 | 1009 | 1018 | 1004 | 1012 | 0 | +2.57(+0.25%) |
May 06, 2011 | 1016 | 1022 | 1005 | 1010 | 0 | +2.39(+0.24%) |
May 05, 2011 | 1014 | 1022 | 1000 | 1007 | 0 | -10.13(-1.00%) |
May 04, 2011 | 1020 | 1027 | 1009 | 1017 | 0 | -4.37(-0.43%) |
May 03, 2011 | 1018 | 1029 | 1009 | 1022 | 0 | +2.23(+0.22%) |
May 02, 2011 | 1019 | 1023 | 1017 | 1020 | 0 | -1.47(-0.14%) |
Apr 29, 2011 | 1020 | 1031 | 1011 | 1021 | 0 | +0.56(+0.05%) |
Apr 28, 2011 | 1016 | 1027 | 1011 | 1020 | 0 | +3.78(+0.37%) |
Apr 27, 2011 | 1010 | 1021 | 1003 | 1017 | 0 | +10.28(+1.02%) |
Apr 26, 2011 | 999.68 | 1013 | 994.38 | 1006 | 0 | +9.09(+0.91%) |
Apr 25, 2011 | 997.84 | 1002 | 990.94 | 997.30 | 0 | +0.08(+0.01%) |
Apr 21, 2011 | 1002 | 1008 | 985.90 | 997.22 | 0 | +1.50(+0.15%) |
Apr 20, 2011 | 996.21 | 1005 | 987.08 | 995.73 | 0 | +9.31(+0.94%) |
Apr 19, 2011 | 982.08 | 990.78 | 975.49 | 986.42 | 0 | +5.32(+0.54%) |
Apr 18, 2011 | 979.03 | 986.42 | 967.49 | 981.10 | 0 | -7.94(-0.80%) |
Apr 15, 2011 | 991.26 | 997.02 | 982.38 | 989.04 | 0 | -1.82(-0.18%) |
Apr 14, 2011 | 989.15 | 996.40 | 981.33 | 990.86 | 0 | -2.33(-0.23%) |
Apr 13, 2011 | 998.14 | 1003 | 987.75 | 993.19 | 0 | -0.13(-0.01%) |
Apr 12, 2011 | 992.81 | 1002 | 985.34 | 993.32 | 0 | -4.87(-0.49%) |
Apr 11, 2011 | 1001 | 1008 | 993.08 | 998.19 | 0 | -2.01(-0.20%) |
Apr 08, 2011 | 1008 | 1011 | 994.97 | 1000 | 0 | -4.17(-0.42%) |
Apr 07, 2011 | 1005 | 1011 | 996.10 | 1004 | 0 | -1.25(-0.12%) |
Apr 06, 2011 | 1005 | 1012 | 997.02 | 1006 | 0 | +4.07(+0.41%) |
Apr 05, 2011 | 1001 | 1010 | 995.33 | 1002 | 0 | -0.81(-0.08%) |
Apr 04, 2011 | 1005 | 1010 | 996.28 | 1002 | 0 | +0.88(+0.09%) |
Apr 01, 2011 | 1003 | 1010 | 994.26 | 1001 | 0 | +3.35(+0.34%) |
Mar 31, 2011 | 998.19 | 1005 | 993.01 | 998.13 | 0 | -2.53(-0.25%) |
Mar 30, 2011 | 999.38 | 1004 | 996.19 | 1001 | 0 | +5.64(+0.57%) |
Mar 29, 2011 | 987.19 | 997.58 | 980.05 | 995.02 | 0 | +5.50(+0.56%) |
Mar 28, 2011 | 993.69 | 1001 | 985.97 | 989.52 | 0 | -1.24(-0.12%) |
Mar 25, 2011 | 990.39 | 998.58 | 984.27 | 990.76 | 0 | +2.76(+0.28%) |
Mar 24, 2011 | 982.27 | 992.16 | 975.28 | 988.00 | 0 | +9.87(+1.01%) |
Mar 23, 2011 | 973.04 | 981.57 | 965.57 | 978.13 | 0 | +1.91(+0.20%) |
Mar 22, 2011 | 979.33 | 983.11 | 971.14 | 976.22 | 0 | -2.18(-0.22%) |
Mar 21, 2011 | 977.75 | 982.14 | 972.19 | 978.40 | 0 | +12.90(+1.34%) |
Mar 18, 2011 | 971.03 | 977.92 | 959.36 | 965.50 | 0 | +5.48(+0.57%) |
Mar 17, 2011 | 961.41 | 969.61 | 949.87 | 960.02 | 0 | +11.61(+1.22%) |
Mar 16, 2011 | 966.52 | 971.37 | 941.26 | 948.41 | 0 | -23.14(-2.38%) |
Mar 15, 2011 | 965.55 | 980.39 | 962.22 | 971.55 | 0 | -12.62(-1.28%) |
Mar 14, 2011 | 983.23 | 992.01 | 973.73 | 984.18 | 0 | -5.99(-0.60%) |
Mar 11, 2011 | 981.08 | 995.58 | 976.43 | 990.16 | 0 | +5.03(+0.51%) |
Mar 10, 2011 | 991.50 | 997.93 | 980.19 | 985.13 | 0 | -14.88(-1.49%) |
Mar 09, 2011 | 996.33 | 1006 | 989.40 | 1000 | 0 | +2.98(+0.30%) |
Mar 08, 2011 | 990.22 | 1003 | 984.25 | 997.03 | 0 | +8.34(+0.84%) |
Mar 07, 2011 | 998.70 | 1004 | 981.39 | 988.69 | 0 | -6.70(-0.67%) |
Mar 04, 2011 | 1003 | 1007 | 987.27 | 995.39 | 0 | -6.94(-0.69%) |
Mar 03, 2011 | 997.34 | 1008 | 992.31 | 1002 | 0 | +15.20(+1.54%) |
Mar 02, 2011 | 985.92 | 996.22 | 977.03 | 987.13 | 0 | +0.05(+0.00%) |