Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 88.61 | 89.03 | 86.88 | 87.11 | 10,018,468 | -1.32(-1.50%) |
May 23, 2011 | 88.11 | 88.84 | 87.25 | 88.43 | 8,560,109 | -1.05(-1.17%) |
May 20, 2011 | 90.89 | 90.94 | 89.30 | 89.48 | 9,985,066 | -1.55(-1.70%) |
May 19, 2011 | 90.62 | 91.44 | 90.48 | 91.03 | 9,393,651 | +0.91(+1.01%) |
May 18, 2011 | 89.34 | 90.62 | 88.52 | 90.12 | 10,074,414 | +0.78(+0.87%) |
May 17, 2011 | 89.48 | 89.98 | 88.75 | 89.34 | 10,433,644 | -0.78(-0.86%) |
May 16, 2011 | 90.53 | 91.17 | 89.75 | 90.12 | 10,042,279 | -0.59(-0.65%) |
May 13, 2011 | 91.76 | 91.85 | 90.12 | 90.71 | 9,256,858 | -1.14(-1.24%) |
May 12, 2011 | 91.21 | 92.04 | 90.76 | 91.85 | 8,401,644 | +0.23(+0.25%) |
May 11, 2011 | 92.17 | 93.08 | 91.21 | 91.62 | 8,445,936 | -0.96(-1.03%) |
May 10, 2011 | 91.85 | 93.13 | 91.76 | 92.58 | 8,382,057 | +1.05(+1.15%) |
May 09, 2011 | 91.08 | 91.72 | 90.76 | 91.53 | 8,376,743 | +0.27(+0.30%) |
May 06, 2011 | 92.08 | 92.35 | 90.99 | 91.26 | 9,593,158 | +0.50(+0.55%) |
May 05, 2011 | 92.26 | 92.58 | 90.35 | 90.76 | 12,565,463 | -1.69(-1.83%) |
May 04, 2011 | 94.13 | 94.22 | 91.90 | 92.45 | 12,702,935 | -1.69(-1.79%) |
May 03, 2011 | 92.83 | 94.18 | 92.81 | 94.13 | 8,784,487 | +0.73(+0.78%) |
May 02, 2011 | 93.33 | 93.49 | 93.18 | 93.40 | 7,924,480 | +0.14(+0.15%) |
Apr 29, 2011 | 94.50 | 94.59 | 93.04 | 93.27 | 9,100,712 | -0.68(-0.73%) |
Apr 28, 2011 | 94.36 | 94.73 | 93.36 | 93.95 | 9,234,268 | -0.23(-0.24%) |
Apr 27, 2011 | 92.08 | 95.09 | 91.90 | 94.18 | 19,387,856 | +2.51(+2.74%) |
Apr 26, 2011 | 91.40 | 92.72 | 91.21 | 91.67 | 11,516,808 | +0.96(+1.06%) |
Apr 25, 2011 | 91.53 | 91.72 | 90.71 | 90.71 | 12,230,313 | -0.27(-0.30%) |
Apr 21, 2011 | 94.77 | 94.86 | 89.98 | 90.99 | 26,687,974 | -2.05(-2.21%) |
Apr 20, 2011 | 93.59 | 93.68 | 92.49 | 93.04 | 12,199,656 | +0.59(+0.64%) |
Apr 19, 2011 | 91.17 | 92.76 | 90.89 | 92.45 | 13,928,521 | +1.37(+1.50%) |
Apr 18, 2011 | 90.17 | 91.21 | 88.98 | 91.08 | 13,956,852 | -0.32(-0.35%) |
Apr 15, 2011 | 91.44 | 92.58 | 91.17 | 91.40 | 10,995,667 | +0.18(+0.20%) |
Apr 14, 2011 | 90.53 | 91.58 | 89.39 | 91.21 | 9,647,693 | +0.27(+0.30%) |
Apr 13, 2011 | 91.44 | 91.72 | 90.62 | 90.94 | 8,770,451 | -0.64(-0.70%) |
Apr 12, 2011 | 91.31 | 91.94 | 90.30 | 91.58 | 10,697,227 | -0.46(-0.50%) |
Apr 11, 2011 | 92.31 | 92.90 | 91.58 | 92.04 | 6,424,782 | -0.05(-0.05%) |
Apr 08, 2011 | 93.43 | 93.59 | 91.53 | 92.08 | 10,642,663 | -0.73(-0.79%) |
Apr 07, 2011 | 93.45 | 93.49 | 92.08 | 92.81 | 11,434,152 | -0.91(-0.97%) |
Apr 06, 2011 | 93.81 | 94.04 | 92.90 | 93.72 | 11,153,164 | +1.00(+1.08%) |
Apr 05, 2011 | 93.40 | 94.09 | 92.58 | 92.72 | 9,121,410 | -0.91(-0.97%) |
Apr 04, 2011 | 94.54 | 94.63 | 93.22 | 93.63 | 9,955,559 | +0.87(+0.93%) |
Apr 01, 2011 | 91.85 | 93.49 | 91.76 | 92.76 | 10,619,528 | +1.32(+1.45%) |
Mar 31, 2011 | 91.58 | 91.90 | 91.03 | 91.44 | 8,977,398 | -0.27(-0.30%) |
Mar 30, 2011 | 91.12 | 92.49 | 90.89 | 91.72 | 10,299,789 | +1.14(+1.26%) |
Mar 29, 2011 | 89.66 | 90.80 | 89.07 | 90.58 | 7,902,309 | +0.50(+0.56%) |
Mar 28, 2011 | 90.35 | 90.67 | 89.66 | 90.07 | 7,773,947 | +0.00(+0.00%) |
Mar 25, 2011 | 90.53 | 90.89 | 89.80 | 90.07 | 8,790,276 | -0.14(-0.15%) |
Mar 24, 2011 | 89.75 | 90.30 | 88.84 | 90.21 | 9,630,028 | +1.14(+1.28%) |
Mar 23, 2011 | 88.71 | 89.21 | 87.79 | 89.07 | 9,704,370 | +0.18(+0.21%) |
Mar 22, 2011 | 90.17 | 90.17 | 88.80 | 88.89 | 10,204,054 | -1.05(-1.17%) |
Mar 21, 2011 | 90.07 | 90.30 | 89.53 | 89.94 | 11,625,842 | +2.14(+2.44%) |
Mar 18, 2011 | 89.66 | 90.07 | 87.66 | 87.79 | 17,546,746 | +0.14(+0.16%) |
Mar 17, 2011 | 87.88 | 89.53 | 86.93 | 87.66 | 18,317,306 | +1.23(+1.42%) |
Mar 16, 2011 | 88.39 | 88.98 | 85.33 | 86.43 | 28,964,568 | -3.01(-3.37%) |
Mar 15, 2011 | 88.25 | 90.12 | 88.16 | 89.44 | 29,270,016 | -1.41(-1.56%) |
Mar 14, 2011 | 91.03 | 91.62 | 88.71 | 90.85 | 19,998,140 | -2.01(-2.16%) |
Mar 11, 2011 | 90.99 | 93.40 | 90.94 | 92.86 | 12,343,961 | +1.19(+1.29%) |
Mar 10, 2011 | 92.40 | 93.63 | 91.35 | 91.67 | 17,709,458 | -2.42(-2.57%) |
Mar 09, 2011 | 93.84 | 94.45 | 92.58 | 94.09 | 10,902,832 | +0.09(+0.10%) |
Mar 08, 2011 | 93.18 | 94.82 | 92.40 | 94.00 | 11,037,971 | +1.05(+1.13%) |
Mar 07, 2011 | 93.04 | 93.91 | 91.26 | 92.95 | 14,570,138 | +0.05(+0.05%) |
Mar 04, 2011 | 95.09 | 95.14 | 92.08 | 92.90 | 13,417,195 | -1.73(-1.83%) |
Mar 03, 2011 | 95.23 | 95.46 | 94.41 | 94.63 | 10,131,126 | +1.96(+2.12%) |
Mar 02, 2011 | 92.04 | 94.13 | 91.94 | 92.67 | 10,767,274 | +0.32(+0.35%) |