Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 96.32 | 96.55 | 92.31 | 92.35 | 13,592,052 | -3.06(-3.20%) |
Feb 28, 2011 | 95.55 | 96.09 | 94.95 | 95.41 | 9,347,818 | +0.46(+0.48%) |
Feb 25, 2011 | 94.45 | 95.23 | 93.49 | 94.95 | 10,018,727 | +1.09(+1.17%) |
Feb 24, 2011 | 91.76 | 94.18 | 91.67 | 93.86 | 14,322,601 | +1.60(+1.73%) |
Feb 23, 2011 | 92.94 | 93.71 | 90.95 | 92.26 | 18,733,020 | -2.04(-2.16%) |
Feb 22, 2011 | 94.57 | 96.07 | 93.58 | 94.30 | 15,997,601 | -2.81(-2.89%) |
Feb 18, 2011 | 97.54 | 97.83 | 96.48 | 97.11 | 10,042,789 | -0.36(-0.37%) |
Feb 17, 2011 | 96.38 | 97.74 | 96.29 | 97.47 | 8,093,384 | +0.36(+0.37%) |
Feb 16, 2011 | 97.02 | 97.34 | 96.25 | 97.11 | 8,608,366 | -0.09(-0.09%) |
Feb 15, 2011 | 97.15 | 97.34 | 96.20 | 97.20 | 8,744,193 | -0.18(-0.19%) |
Feb 14, 2011 | 97.43 | 98.06 | 97.15 | 97.38 | 9,578,906 | +0.77(+0.80%) |
Feb 11, 2011 | 95.30 | 97.11 | 95.25 | 96.61 | 8,975,972 | +0.27(+0.28%) |
Feb 10, 2011 | 95.89 | 96.52 | 94.84 | 96.34 | 11,081,194 | -0.18(-0.19%) |
Feb 09, 2011 | 96.38 | 97.06 | 95.39 | 96.52 | 13,477,143 | +0.14(+0.14%) |
Feb 08, 2011 | 94.91 | 96.52 | 94.71 | 96.38 | 12,126,343 | +1.86(+1.96%) |
Feb 07, 2011 | 94.07 | 95.12 | 93.89 | 94.53 | 10,018,014 | +1.40(+1.51%) |
Feb 04, 2011 | 94.17 | 94.21 | 92.40 | 93.12 | 9,517,473 | +0.27(+0.29%) |
Feb 03, 2011 | 93.53 | 94.05 | 92.49 | 92.85 | 9,090,505 | -0.95(-1.01%) |
Feb 02, 2011 | 94.39 | 94.94 | 93.53 | 93.80 | 9,331,066 | -0.41(-0.43%) |
Feb 01, 2011 | 92.31 | 94.66 | 91.95 | 94.21 | 15,077,505 | +2.99(+3.28%) |
Jan 31, 2011 | 91.18 | 91.90 | 91.04 | 91.22 | 11,416,945 | -0.27(-0.30%) |
Jan 28, 2011 | 92.35 | 93.94 | 91.13 | 91.49 | 22,549,876 | -0.36(-0.39%) |
Jan 27, 2011 | 90.41 | 92.08 | 90.13 | 91.86 | 14,970,627 | +1.63(+1.81%) |
Jan 26, 2011 | 91.40 | 91.49 | 90.22 | 90.22 | 14,954,164 | -0.27(-0.30%) |
Jan 25, 2011 | 90.50 | 91.86 | 89.68 | 90.50 | 22,289,564 | -0.27(-0.30%) |
Jan 24, 2011 | 90.27 | 91.13 | 89.41 | 90.77 | 21,752,310 | +1.36(+1.52%) |
Jan 21, 2011 | 83.48 | 90.45 | 87.19 | 89.41 | 50,576,688 | +5.93(+7.11%) |
Jan 20, 2011 | 83.61 | 84.20 | 82.30 | 83.48 | 14,948,819 | +0.45(+0.55%) |
Jan 19, 2011 | 84.29 | 84.40 | 82.39 | 83.02 | 18,140,164 | -1.22(-1.45%) |
Jan 18, 2011 | 85.97 | 86.01 | 84.06 | 84.25 | 15,562,078 | -0.99(-1.16%) |
Jan 14, 2011 | 84.29 | 85.33 | 84.02 | 85.23 | 9,324,851 | +0.99(+1.17%) |
Jan 13, 2011 | 84.83 | 85.15 | 84.06 | 84.25 | 9,891,658 | -0.32(-0.37%) |
Jan 12, 2011 | 84.11 | 84.83 | 83.70 | 84.56 | 13,514,874 | +0.18(+0.21%) |
Jan 11, 2011 | 84.72 | 85.20 | 84.13 | 84.38 | 10,273,031 | +0.54(+0.65%) |
Jan 10, 2011 | 84.29 | 84.93 | 83.61 | 83.84 | 13,904,303 | +0.36(+0.43%) |
Jan 07, 2011 | 84.16 | 84.52 | 82.43 | 83.48 | 12,658,842 | -0.59(-0.70%) |
Jan 06, 2011 | 84.65 | 84.79 | 83.43 | 84.06 | 8,750,568 | -0.36(-0.43%) |
Jan 05, 2011 | 83.88 | 84.79 | 83.43 | 84.43 | 11,328,554 | +0.14(+0.16%) |
Jan 04, 2011 | 83.07 | 84.29 | 82.07 | 84.29 | 17,438,848 | +0.77(+0.92%) |