Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 99.39 | 99.49 | 98.80 | 99.09 | 7,872,661 | -0.16(-0.16%) |
May 23, 2011 | 99.43 | 99.50 | 98.54 | 99.25 | 8,730,836 | -1.12(-1.12%) |
May 20, 2011 | 100.51 | 100.95 | 99.91 | 100.37 | 8,262,686 | -0.25(-0.25%) |
May 19, 2011 | 100.78 | 101.10 | 99.87 | 100.62 | 6,085,972 | +0.09(+0.09%) |
May 18, 2011 | 100.33 | 100.97 | 99.95 | 100.53 | 7,044,879 | -0.03(-0.03%) |
May 17, 2011 | 99.00 | 101.10 | 98.22 | 100.57 | 14,881,756 | +0.97(+0.97%) |
May 16, 2011 | 100.16 | 100.65 | 99.27 | 99.60 | 7,904,738 | -0.62(-0.62%) |
May 13, 2011 | 101.27 | 101.54 | 99.94 | 100.22 | 8,763,494 | -1.37(-1.35%) |
May 12, 2011 | 100.06 | 101.91 | 99.48 | 101.59 | 8,707,487 | +1.62(+1.62%) |
May 11, 2011 | 100.45 | 100.58 | 98.99 | 99.98 | 7,909,536 | -0.52(-0.52%) |
May 10, 2011 | 99.83 | 100.80 | 99.81 | 100.50 | 8,369,319 | +0.76(+0.76%) |
May 09, 2011 | 99.32 | 100.18 | 99.27 | 99.74 | 6,095,844 | +0.12(+0.12%) |
May 06, 2011 | 99.70 | 100.36 | 99.23 | 99.62 | 8,204,764 | +0.70(+0.70%) |
May 05, 2011 | 100.19 | 100.34 | 98.36 | 98.92 | 12,496,445 | -1.27(-1.27%) |
May 04, 2011 | 101.21 | 101.36 | 99.58 | 100.19 | 11,741,327 | -1.32(-1.30%) |
May 03, 2011 | 101.00 | 101.87 | 100.55 | 101.51 | 8,529,184 | +0.42(+0.42%) |
May 02, 2011 | 101.10 | 101.16 | 101.03 | 101.09 | 9,191,758 | +0.92(+0.92%) |
Apr 29, 2011 | 100.47 | 101.59 | 100.11 | 100.17 | 9,515,407 | -0.12(-0.12%) |
Apr 28, 2011 | 99.82 | 100.64 | 99.65 | 100.28 | 8,668,016 | +0.24(+0.24%) |
Apr 27, 2011 | 99.01 | 100.17 | 98.92 | 100.04 | 9,030,380 | +1.10(+1.12%) |
Apr 26, 2011 | 98.64 | 99.36 | 98.30 | 98.94 | 12,373,951 | +0.48(+0.49%) |
Apr 25, 2011 | 99.04 | 99.06 | 98.20 | 98.46 | 6,103,715 | -0.36(-0.36%) |
Apr 21, 2011 | 97.26 | 98.91 | 96.81 | 98.82 | 10,510,417 | +2.07(+2.14%) |
Apr 20, 2011 | 95.77 | 97.41 | 95.24 | 96.74 | 18,560,634 | -0.38(-0.39%) |
Apr 19, 2011 | 97.31 | 97.70 | 96.56 | 97.12 | 11,158,972 | -0.32(-0.33%) |
Apr 18, 2011 | 96.68 | 97.57 | 95.63 | 97.44 | 10,497,104 | -0.16(-0.16%) |
Apr 15, 2011 | 96.89 | 97.68 | 96.81 | 97.60 | 9,010,588 | +0.73(+0.75%) |
Apr 14, 2011 | 96.21 | 97.10 | 95.81 | 96.87 | 8,006,700 | +0.60(+0.62%) |
Apr 13, 2011 | 96.28 | 96.85 | 96.10 | 96.27 | 7,124,310 | +0.41(+0.43%) |
Apr 12, 2011 | 95.93 | 96.17 | 95.30 | 95.86 | 6,577,697 | -0.41(-0.43%) |
Apr 11, 2011 | 95.97 | 96.30 | 95.78 | 96.27 | 7,051,629 | -0.06(-0.06%) |
Apr 08, 2011 | 96.51 | 96.53 | 95.81 | 96.33 | 5,664,374 | -0.19(-0.20%) |
Apr 07, 2011 | 96.36 | 96.62 | 95.88 | 96.53 | 6,250,038 | +0.20(+0.21%) |
Apr 06, 2011 | 96.50 | 96.74 | 96.19 | 96.33 | 6,431,338 | +0.03(+0.03%) |
Apr 05, 2011 | 96.19 | 96.71 | 96.08 | 96.30 | 6,158,289 | -0.15(-0.16%) |
Apr 04, 2011 | 96.55 | 96.73 | 96.06 | 96.45 | 5,494,444 | -0.01(-0.01%) |
Apr 01, 2011 | 96.13 | 96.55 | 95.74 | 96.46 | 7,473,019 | +0.70(+0.74%) |
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%) |