Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 95.95 | 96.34 | 95.76 | 95.76 | 6,576,166 | -0.31(-0.32%) |
Mar 30, 2011 | 96.04 | 96.30 | 95.73 | 96.07 | 5,784,764 | +0.42(+0.44%) |
Mar 29, 2011 | 94.74 | 95.77 | 94.63 | 95.64 | 5,891,674 | +0.89(+0.94%) |
Mar 28, 2011 | 94.86 | 95.47 | 94.61 | 94.76 | 6,766,494 | -0.48(-0.50%) |
Mar 25, 2011 | 94.53 | 95.56 | 94.40 | 95.23 | 9,113,532 | +1.26(+1.34%) |
Mar 24, 2011 | 94.09 | 94.37 | 93.27 | 93.98 | 8,763,784 | +0.30(+0.32%) |
Mar 23, 2011 | 92.78 | 94.00 | 92.50 | 93.68 | 8,145,864 | +0.90(+0.97%) |
Mar 22, 2011 | 93.11 | 93.14 | 92.50 | 92.78 | 7,343,502 | +0.19(+0.20%) |
Mar 21, 2011 | 92.78 | 93.04 | 92.51 | 92.59 | 9,850,710 | +1.05(+1.15%) |
Mar 18, 2011 | 91.90 | 92.16 | 90.62 | 91.54 | 19,506,462 | +1.00(+1.11%) |
Mar 17, 2011 | 90.43 | 90.72 | 89.67 | 90.54 | 12,564,687 | +0.69(+0.77%) |
Mar 16, 2011 | 91.91 | 92.18 | 89.09 | 89.84 | 20,779,682 | -3.53(-3.79%) |
Mar 15, 2011 | 92.91 | 93.74 | 92.68 | 93.38 | 11,033,822 | -1.39(-1.47%) |
Mar 14, 2011 | 94.63 | 95.12 | 94.01 | 94.77 | 7,329,711 | -0.61(-0.64%) |
Mar 11, 2011 | 95.36 | 95.86 | 94.45 | 95.38 | 7,275,238 | +0.24(+0.25%) |
Mar 10, 2011 | 96.68 | 96.70 | 94.76 | 95.14 | 11,992,122 | -2.35(-2.41%) |
Mar 09, 2011 | 95.99 | 98.49 | 95.88 | 97.49 | 15,476,710 | +2.20(+2.31%) |
Mar 08, 2011 | 93.78 | 95.97 | 93.49 | 95.29 | 9,182,666 | +1.38(+1.47%) |
Mar 07, 2011 | 94.89 | 95.70 | 93.28 | 93.91 | 9,051,058 | -1.12(-1.17%) |
Mar 04, 2011 | 95.95 | 96.48 | 94.33 | 95.03 | 8,367,865 | -0.97(-1.01%) |
Mar 03, 2011 | 94.79 | 96.30 | 94.70 | 96.00 | 6,922,854 | +1.95(+2.07%) |
Mar 02, 2011 | 93.62 | 94.60 | 93.61 | 94.05 | 5,812,140 | +0.11(+0.12%) |
Mar 01, 2011 | 95.80 | 95.80 | 93.88 | 93.94 | 7,464,056 | -1.12(-1.18%) |
Feb 28, 2011 | 95.34 | 95.71 | 94.68 | 95.06 | 8,129,908 | -0.23(-0.25%) |
Feb 25, 2011 | 94.58 | 95.33 | 94.46 | 95.29 | 7,700,872 | +0.89(+0.94%) |
Feb 24, 2011 | 93.74 | 94.70 | 93.40 | 94.41 | 9,722,362 | +0.35(+0.37%) |
Feb 23, 2011 | 95.02 | 95.53 | 94.04 | 94.06 | 10,215,612 | -1.04(-1.09%) |
Feb 22, 2011 | 96.05 | 96.45 | 95.00 | 95.10 | 8,867,955 | -1.70(-1.75%) |
Feb 18, 2011 | 96.57 | 96.80 | 96.36 | 96.80 | 7,229,242 | +0.35(+0.37%) |
Feb 17, 2011 | 95.89 | 96.70 | 95.63 | 96.44 | 5,501,421 | +0.49(+0.51%) |
Feb 16, 2011 | 95.91 | 96.07 | 95.57 | 95.95 | 5,482,578 | +0.33(+0.34%) |
Feb 15, 2011 | 95.65 | 96.05 | 95.43 | 95.62 | 6,417,848 | -0.22(-0.23%) |
Feb 14, 2011 | 96.41 | 96.53 | 95.63 | 95.84 | 7,035,408 | -0.37(-0.38%) |
Feb 11, 2011 | 96.29 | 96.89 | 95.90 | 96.21 | 8,831,129 | -0.41(-0.42%) |
Feb 10, 2011 | 96.24 | 96.89 | 95.82 | 96.62 | 9,771,188 | -0.06(-0.07%) |
Feb 09, 2011 | 97.51 | 97.46 | 96.36 | 96.68 | 7,893,819 | -0.82(-0.84%) |
Feb 08, 2011 | 96.78 | 97.62 | 96.49 | 97.51 | 9,562,304 | +1.10(+1.15%) |
Feb 07, 2011 | 95.97 | 96.50 | 95.93 | 96.40 | 8,430,641 | +0.48(+0.50%) |
Feb 04, 2011 | 95.62 | 96.00 | 95.47 | 95.92 | 6,421,393 | +0.27(+0.29%) |
Feb 03, 2011 | 95.43 | 96.04 | 95.23 | 95.65 | 8,009,863 | +0.13(+0.14%) |
Feb 02, 2011 | 95.57 | 95.69 | 95.11 | 95.51 | 6,675,574 | -0.15(-0.16%) |
Feb 01, 2011 | 94.82 | 95.89 | 94.75 | 95.66 | 9,974,618 | +0.91(+0.96%) |
Jan 31, 2011 | 93.10 | 94.75 | 92.81 | 94.75 | 12,304,007 | +1.63(+1.75%) |
Jan 28, 2011 | 94.20 | 94.71 | 92.80 | 93.12 | 11,490,920 | -1.09(-1.15%) |
Jan 27, 2011 | 94.42 | 94.86 | 94.09 | 94.21 | 8,342,373 | +0.02(+0.02%) |
Jan 26, 2011 | 94.56 | 94.70 | 93.83 | 94.19 | 9,152,469 | -0.23(-0.25%) |
Jan 25, 2011 | 93.37 | 96.13 | 93.00 | 94.42 | 14,125,188 | +1.60(+1.73%) |
Jan 24, 2011 | 90.90 | 93.46 | 90.85 | 92.82 | 12,456,979 | +1.87(+2.06%) |
Jan 21, 2011 | 91.48 | 91.70 | 90.63 | 90.95 | 11,983,451 | -0.18(-0.19%) |
Jan 20, 2011 | 90.38 | 91.22 | 90.34 | 91.13 | 12,722,136 | +0.06(+0.07%) |
Jan 19, 2011 | 89.64 | 91.32 | 89.39 | 91.06 | 20,760,534 | +2.95(+3.35%) |
Jan 18, 2011 | 87.63 | 88.59 | 87.37 | 88.11 | 15,671,321 | +0.38(+0.43%) |
Jan 14, 2011 | 87.08 | 87.73 | 86.84 | 87.73 | 7,773,928 | +0.69(+0.79%) |
Jan 13, 2011 | 87.29 | 87.32 | 86.71 | 87.04 | 5,891,330 | -0.16(-0.19%) |
Jan 12, 2011 | 86.56 | 87.32 | 86.37 | 87.21 | 6,836,391 | +1.06(+1.24%) |
Jan 11, 2011 | 86.68 | 86.77 | 85.83 | 86.14 | 7,120,596 | -0.21(-0.24%) |
Jan 10, 2011 | 86.32 | 86.60 | 86.11 | 86.35 | 6,212,014 | -0.17(-0.20%) |
Jan 07, 2011 | 87.03 | 87.07 | 85.94 | 86.52 | 7,072,053 | -0.00(-0.01%) |
Jan 06, 2011 | 86.06 | 87.03 | 85.87 | 86.53 | 8,603,777 | +0.52(+0.60%) |
Jan 05, 2011 | 86.18 | 86.26 | 85.82 | 86.01 | 7,965,923 | -0.35(-0.40%) |
Jan 04, 2011 | 86.31 | 86.69 | 85.77 | 86.35 | 8,651,338 | +0.09(+0.11%) |