Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 88.66 | 88.86 | 87.16 | 87.80 | 716,322 | -0.97(-1.09%) |
May 23, 2011 | 90.15 | 90.31 | 88.45 | 88.77 | 565,778 | -2.84(-3.10%) |
May 20, 2011 | 92.66 | 92.75 | 91.29 | 91.61 | 323,077 | -1.11(-1.20%) |
May 19, 2011 | 92.98 | 93.36 | 92.19 | 92.72 | 286,342 | +0.06(+0.06%) |
May 18, 2011 | 92.01 | 92.95 | 91.44 | 92.66 | 408,776 | +0.87(+0.95%) |
May 17, 2011 | 91.56 | 92.20 | 90.89 | 91.79 | 498,894 | +0.44(+0.48%) |
May 16, 2011 | 92.30 | 92.49 | 91.23 | 91.35 | 428,557 | -1.67(-1.80%) |
May 13, 2011 | 93.66 | 93.93 | 92.74 | 93.02 | 415,067 | -0.72(-0.77%) |
May 12, 2011 | 91.18 | 93.76 | 90.83 | 93.74 | 552,161 | +2.07(+2.26%) |
May 11, 2011 | 92.02 | 92.19 | 91.04 | 91.67 | 405,315 | -0.22(-0.24%) |
May 10, 2011 | 91.01 | 92.13 | 90.70 | 91.89 | 399,480 | +0.92(+1.01%) |
May 09, 2011 | 90.48 | 91.41 | 90.11 | 90.97 | 339,218 | +0.67(+0.74%) |
May 06, 2011 | 90.46 | 91.29 | 90.05 | 90.30 | 784,316 | +0.95(+1.06%) |
May 05, 2011 | 89.53 | 89.84 | 88.77 | 89.35 | 559,130 | -0.41(-0.46%) |
May 04, 2011 | 89.29 | 89.93 | 88.29 | 89.76 | 640,999 | +0.01(+0.01%) |
May 03, 2011 | 90.26 | 90.91 | 88.96 | 89.75 | 579,161 | -0.92(-1.01%) |
May 02, 2011 | 90.73 | 91.98 | 90.51 | 90.67 | 533,945 | -0.61(-0.67%) |
Apr 29, 2011 | 91.43 | 91.95 | 90.78 | 91.28 | 1,082,442 | +0.16(+0.18%) |
Apr 28, 2011 | 94.00 | 94.91 | 90.82 | 91.12 | 801,653 | -3.17(-3.36%) |
Apr 27, 2011 | 93.94 | 94.63 | 92.85 | 94.29 | 625,391 | +0.86(+0.92%) |
Apr 26, 2011 | 94.42 | 95.71 | 93.32 | 93.43 | 575,009 | -0.81(-0.86%) |
Apr 25, 2011 | 94.38 | 94.49 | 93.33 | 94.24 | 348,265 | +1.08(+1.16%) |
Apr 21, 2011 | 93.02 | 93.96 | 92.93 | 93.16 | 278,717 | +0.25(+0.27%) |
Apr 20, 2011 | 91.70 | 92.95 | 91.53 | 92.91 | 340,102 | +2.25(+2.48%) |
Apr 19, 2011 | 90.71 | 90.90 | 90.22 | 90.66 | 302,733 | +0.22(+0.24%) |
Apr 18, 2011 | 90.91 | 90.97 | 89.50 | 90.44 | 362,963 | -1.49(-1.62%) |
Apr 15, 2011 | 91.03 | 91.93 | 90.03 | 91.93 | 426,775 | +1.27(+1.40%) |
Apr 14, 2011 | 90.15 | 90.92 | 89.66 | 90.66 | 353,336 | -0.03(-0.03%) |
Apr 13, 2011 | 90.87 | 91.30 | 89.92 | 90.69 | 343,817 | +0.26(+0.29%) |
Apr 12, 2011 | 89.68 | 91.34 | 89.65 | 90.43 | 425,593 | +0.08(+0.09%) |
Apr 11, 2011 | 89.66 | 91.15 | 89.61 | 90.35 | 463,804 | +0.65(+0.72%) |
Apr 08, 2011 | 90.59 | 90.67 | 89.06 | 89.70 | 346,229 | -0.80(-0.88%) |
Apr 07, 2011 | 91.91 | 92.07 | 89.48 | 90.50 | 476,528 | -1.78(-1.93%) |
Apr 06, 2011 | 92.71 | 93.03 | 91.86 | 92.28 | 488,683 | -0.28(-0.30%) |
Apr 05, 2011 | 91.91 | 92.70 | 90.90 | 92.56 | 493,537 | +0.34(+0.37%) |
Apr 04, 2011 | 91.54 | 92.29 | 91.17 | 92.22 | 365,627 | +1.19(+1.31%) |
Apr 01, 2011 | 88.99 | 91.03 | 88.91 | 91.03 | 704,929 | +2.36(+2.66%) |
Mar 31, 2011 | 88.41 | 88.97 | 87.72 | 88.67 | 439,120 | +0.49(+0.56%) |
Mar 30, 2011 | 88.93 | 88.98 | 88.18 | 88.18 | 482,346 | -0.12(-0.14%) |
Mar 29, 2011 | 87.45 | 88.39 | 86.85 | 88.30 | 310,409 | +0.61(+0.70%) |
Mar 28, 2011 | 88.89 | 89.22 | 87.60 | 87.69 | 306,623 | -1.13(-1.27%) |
Mar 25, 2011 | 88.15 | 89.71 | 87.91 | 88.82 | 415,202 | +0.92(+1.05%) |
Mar 24, 2011 | 86.85 | 87.97 | 86.25 | 87.90 | 372,505 | +1.39(+1.61%) |
Mar 23, 2011 | 85.55 | 86.96 | 85.01 | 86.51 | 280,100 | +0.81(+0.95%) |
Mar 22, 2011 | 86.12 | 86.35 | 85.49 | 85.70 | 283,461 | -0.32(-0.37%) |
Mar 21, 2011 | 85.68 | 86.50 | 85.27 | 86.02 | 757,863 | +0.79(+0.93%) |
Mar 18, 2011 | 86.04 | 87.45 | 84.94 | 85.23 | 718,312 | -0.25(-0.29%) |
Mar 17, 2011 | 85.74 | 86.37 | 84.70 | 85.48 | 327,655 | +0.67(+0.79%) |
Mar 16, 2011 | 85.95 | 86.15 | 83.55 | 84.81 | 508,990 | -1.73(-2.00%) |
Mar 15, 2011 | 85.58 | 87.22 | 85.29 | 86.54 | 598,265 | -1.38(-1.57%) |
Mar 14, 2011 | 86.70 | 88.28 | 86.18 | 87.92 | 634,889 | +1.05(+1.21%) |
Mar 11, 2011 | 85.85 | 87.53 | 85.85 | 86.87 | 323,710 | +0.52(+0.60%) |
Mar 10, 2011 | 86.75 | 87.16 | 85.96 | 86.35 | 507,208 | -1.34(-1.53%) |
Mar 09, 2011 | 87.25 | 88.08 | 86.24 | 87.69 | 524,102 | +0.14(+0.16%) |
Mar 08, 2011 | 84.74 | 87.74 | 83.68 | 87.55 | 624,024 | +2.84(+3.35%) |
Mar 07, 2011 | 85.85 | 86.65 | 83.38 | 84.71 | 489,794 | -1.19(-1.39%) |
Mar 04, 2011 | 86.57 | 87.29 | 85.46 | 85.90 | 329,460 | -1.07(-1.23%) |
Mar 03, 2011 | 86.15 | 87.33 | 85.81 | 86.97 | 487,368 | +1.43(+1.67%) |
Mar 02, 2011 | 84.04 | 85.80 | 83.79 | 85.54 | 531,033 | +1.66(+1.98%) |