Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 99.56 | 100.71 | 99.08 | 100.28 | 824,429 | +0.72(+0.72%) |
Apr 28, 2011 | 99.80 | 100.50 | 98.47 | 99.56 | 456,042 | -0.27(-0.27%) |
Apr 27, 2011 | 99.88 | 100.84 | 97.92 | 99.83 | 731,620 | +0.08(+0.08%) |
Apr 26, 2011 | 99.18 | 99.92 | 98.02 | 99.75 | 451,495 | +0.93(+0.95%) |
Apr 25, 2011 | 98.95 | 99.51 | 97.93 | 98.82 | 676,188 | -0.13(-0.13%) |
Apr 21, 2011 | 98.50 | 99.13 | 97.43 | 98.95 | 512,991 | +0.18(+0.18%) |
Apr 20, 2011 | 97.12 | 98.95 | 96.52 | 98.76 | 655,999 | +3.55(+3.73%) |
Apr 19, 2011 | 95.36 | 96.32 | 94.53 | 95.21 | 1,031,094 | -0.05(-0.05%) |
Apr 18, 2011 | 95.89 | 96.31 | 93.83 | 95.26 | 962,849 | -2.38(-2.44%) |
Apr 15, 2011 | 98.01 | 98.46 | 96.60 | 97.64 | 547,888 | -0.10(-0.10%) |
Apr 14, 2011 | 96.64 | 98.07 | 95.72 | 97.74 | 733,578 | +0.44(+0.45%) |
Apr 13, 2011 | 98.76 | 99.44 | 96.62 | 97.30 | 895,341 | -0.61(-0.62%) |
Apr 12, 2011 | 101.75 | 101.75 | 97.10 | 97.91 | 1,019,911 | -4.69(-4.57%) |
Apr 11, 2011 | 106.19 | 106.31 | 102.11 | 102.60 | 602,213 | -3.60(-3.39%) |
Apr 08, 2011 | 105.60 | 106.79 | 105.31 | 106.20 | 525,042 | +1.00(+0.95%) |
Apr 07, 2011 | 104.41 | 105.27 | 102.72 | 105.20 | 502,405 | +0.62(+0.59%) |
Apr 06, 2011 | 106.32 | 106.94 | 102.71 | 104.59 | 685,375 | -1.35(-1.28%) |
Apr 05, 2011 | 106.62 | 106.93 | 105.79 | 105.94 | 652,769 | -0.66(-0.62%) |
Apr 04, 2011 | 106.59 | 106.75 | 105.80 | 106.60 | 520,294 | +0.44(+0.42%) |
Apr 01, 2011 | 105.57 | 106.90 | 105.09 | 106.16 | 649,169 | +1.66(+1.59%) |
Mar 31, 2011 | 104.25 | 105.75 | 103.48 | 104.50 | 590,676 | +0.21(+0.20%) |
Mar 30, 2011 | 104.29 | 104.29 | 104.29 | 104.29 | 778,644 | +0.69(+0.67%) |
Mar 29, 2011 | 100.56 | 104.49 | 99.19 | 103.60 | 802,554 | +2.97(+2.96%) |
Mar 28, 2011 | 102.12 | 103.96 | 100.49 | 100.62 | 633,241 | -1.96(-1.91%) |
Mar 25, 2011 | 100.00 | 102.91 | 99.34 | 102.58 | 767,365 | +2.79(+2.80%) |
Mar 24, 2011 | 100.76 | 101.16 | 98.95 | 99.79 | 560,345 | -0.39(-0.39%) |
Mar 23, 2011 | 101.31 | 101.58 | 98.92 | 100.18 | 802,126 | -1.27(-1.25%) |
Mar 22, 2011 | 101.17 | 101.85 | 99.32 | 101.45 | 974,321 | +0.19(+0.19%) |
Mar 21, 2011 | 100.61 | 101.30 | 99.94 | 101.26 | 933,557 | +3.57(+3.66%) |
Mar 18, 2011 | 99.36 | 99.59 | 96.70 | 97.69 | 1,374,863 | -0.54(-0.55%) |
Mar 17, 2011 | 96.24 | 98.75 | 95.53 | 98.23 | 1,037,569 | +3.73(+3.94%) |
Mar 16, 2011 | 96.83 | 98.37 | 92.97 | 94.50 | 1,127,631 | -2.10(-2.18%) |
Mar 15, 2011 | 97.03 | 97.53 | 96.48 | 96.61 | 693,870 | -0.41(-0.42%) |
Mar 14, 2011 | 96.90 | 97.65 | 94.45 | 97.01 | 1,174,253 | -0.73(-0.75%) |
Mar 11, 2011 | 95.09 | 98.88 | 94.03 | 97.75 | 981,256 | +1.78(+1.85%) |
Mar 10, 2011 | 98.86 | 98.86 | 93.76 | 95.97 | 1,492,936 | -4.23(-4.22%) |
Mar 09, 2011 | 101.39 | 102.45 | 99.64 | 100.20 | 672,131 | -1.02(-1.01%) |
Mar 08, 2011 | 103.03 | 103.03 | 100.53 | 101.22 | 508,102 | -1.81(-1.76%) |
Mar 07, 2011 | 103.92 | 105.17 | 101.28 | 103.03 | 599,248 | -0.34(-0.33%) |
Mar 04, 2011 | 104.35 | 104.96 | 102.40 | 103.38 | 713,508 | -0.87(-0.83%) |
Mar 03, 2011 | 102.46 | 104.75 | 102.45 | 104.25 | 926,727 | +2.36(+2.31%) |
Mar 02, 2011 | 103.24 | 103.98 | 101.50 | 101.89 | 1,127,979 | -1.67(-1.61%) |
Mar 01, 2011 | 105.77 | 106.36 | 103.06 | 103.56 | 911,015 | -1.74(-1.65%) |
Feb 28, 2011 | 106.22 | 106.95 | 104.22 | 105.30 | 877,079 | -0.53(-0.51%) |
Feb 25, 2011 | 104.82 | 105.86 | 104.22 | 105.84 | 783,531 | +1.93(+1.86%) |
Feb 24, 2011 | 103.79 | 104.39 | 102.33 | 103.91 | 1,212,364 | +0.45(+0.44%) |
Feb 23, 2011 | 101.78 | 104.11 | 101.78 | 103.45 | 1,490,613 | +1.45(+1.42%) |
Feb 22, 2011 | 103.00 | 106.01 | 100.27 | 102.00 | 1,685,763 | -1.93(-1.86%) |
Feb 18, 2011 | 103.35 | 104.28 | 101.30 | 103.93 | 1,494,557 | +0.56(+0.54%) |
Feb 17, 2011 | 101.32 | 103.91 | 101.26 | 103.37 | 1,583,204 | +1.45(+1.42%) |
Feb 16, 2011 | 98.35 | 102.54 | 96.74 | 101.92 | 1,794,357 | +4.81(+4.95%) |
Feb 15, 2011 | 98.60 | 98.66 | 96.19 | 97.11 | 1,135,803 | -1.80(-1.82%) |
Feb 14, 2011 | 96.25 | 99.06 | 96.12 | 98.92 | 882,293 | +2.92(+3.04%) |
Feb 11, 2011 | 95.52 | 96.42 | 95.03 | 96.00 | 875,535 | +0.26(+0.27%) |
Feb 10, 2011 | 95.80 | 97.28 | 95.24 | 95.74 | 1,256,881 | -0.57(-0.59%) |
Feb 09, 2011 | 95.84 | 97.19 | 95.44 | 96.31 | 1,307,608 | +0.42(+0.43%) |
Feb 08, 2011 | 93.63 | 96.10 | 92.93 | 95.89 | 1,302,211 | +2.59(+2.78%) |
Feb 07, 2011 | 94.12 | 95.12 | 92.96 | 93.30 | 1,068,803 | -0.44(-0.46%) |
Feb 04, 2011 | 94.06 | 94.40 | 92.23 | 93.73 | 608,015 | -0.38(-0.40%) |
Feb 03, 2011 | 95.24 | 95.80 | 93.14 | 94.11 | 1,098,117 | -1.25(-1.31%) |
Feb 02, 2011 | 95.29 | 96.13 | 94.65 | 95.36 | 925,274 | +0.29(+0.31%) |