Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1016 | 1041 | 1013 | 1035 | 3,118 | +16.13(+1.58%) |
Apr 28, 2011 | 1015 | 1020 | 999.96 | 1019 | 2,598 | -12.69(-1.23%) |
Apr 27, 2011 | 1046 | 1051 | 994.34 | 1032 | 5,896 | -24.29(-2.30%) |
Apr 26, 2011 | 1058 | 1072 | 1045 | 1056 | 2,071 | -7.07(-0.66%) |
Apr 25, 2011 | 1079 | 1079 | 1054 | 1063 | 3,697 | -5.25(-0.49%) |
Apr 21, 2011 | 1061 | 1074 | 1056 | 1068 | 4,052 | +14.50(+1.38%) |
Apr 20, 2011 | 1051 | 1068 | 1044 | 1054 | 8,202 | +34.43(+3.38%) |
Apr 19, 2011 | 985.10 | 1022 | 985.10 | 1020 | 2,703 | +25.38(+2.55%) |
Apr 18, 2011 | 990.90 | 999.42 | 944.32 | 994.16 | 6,911 | -34.44(-3.35%) |
Apr 15, 2011 | 1036 | 1036 | 1013 | 1029 | 2,415 | +6.35(+0.62%) |
Apr 14, 2011 | 993.25 | 1024 | 993.25 | 1022 | 2,663 | +5.07(+0.50%) |
Apr 13, 2011 | 988.90 | 1017 | 988.90 | 1017 | 7,379 | +52.02(+5.39%) |
Apr 12, 2011 | 991.26 | 992.71 | 954.28 | 965.16 | 7,211 | -56.19(-5.50%) |
Apr 11, 2011 | 1035 | 1060 | 1013 | 1021 | 4,565 | -13.32(-1.29%) |
Apr 08, 2011 | 1049 | 1060 | 1018 | 1035 | 4,627 | +2.04(+0.20%) |
Apr 07, 2011 | 1021 | 1039 | 1007 | 1033 | 4,337 | +11.83(+1.16%) |
Apr 06, 2011 | 1029 | 1042 | 1006 | 1021 | 5,953 | +9.60(+0.95%) |
Apr 05, 2011 | 997.06 | 1022 | 992.71 | 1011 | 4,600 | +1.45(+0.14%) |
Apr 04, 2011 | 993.25 | 1010 | 984.19 | 1010 | 5,205 | +40.10(+4.13%) |
Apr 01, 2011 | 947.94 | 977.85 | 947.94 | 969.65 | 8,620 | +45.28(+4.90%) |
Mar 31, 2011 | 918.94 | 928.73 | 914.43 | 924.38 | 5,218 | +6.16(+0.67%) |
Mar 30, 2011 | 903.72 | 920.21 | 900.82 | 918.22 | 6,886 | +35.89(+4.07%) |
Mar 29, 2011 | 850.79 | 883.96 | 850.79 | 882.33 | 3,471 | +30.27(+3.55%) |
Mar 28, 2011 | 867.47 | 867.47 | 850.61 | 852.06 | 1,645 | -9.97(-1.16%) |
Mar 25, 2011 | 868.55 | 869.82 | 854.34 | 862.03 | 3,299 | +1.99(+0.23%) |
Mar 24, 2011 | 851.88 | 862.75 | 833.57 | 860.03 | 3,366 | +20.48(+2.44%) |
Mar 23, 2011 | 808.02 | 847.17 | 808.02 | 839.55 | 2,627 | +26.10(+3.21%) |
Mar 22, 2011 | 820.88 | 827.05 | 806.93 | 813.45 | 3,210 | +4.71(+0.58%) |
Mar 21, 2011 | 808.20 | 812.00 | 805.48 | 808.74 | 5,315 | +51.84(+6.85%) |
Mar 18, 2011 | 795.15 | 795.15 | 754.21 | 756.90 | 6,298 | -18.31(-2.36%) |
Mar 17, 2011 | 791.34 | 793.70 | 769.41 | 775.21 | 3,065 | +12.87(+1.69%) |
Mar 16, 2011 | 819.62 | 819.62 | 740.59 | 762.34 | 12,126 | -59.63(-7.25%) |
Mar 15, 2011 | 812.50 | 833.75 | 810.37 | 821.97 | 6,133 | -26.64(-3.14%) |
Mar 14, 2011 | 824.87 | 851.88 | 824.87 | 848.62 | 3,056 | +5.80(+0.69%) |
Mar 11, 2011 | 824.87 | 848.25 | 815.63 | 842.82 | 3,634 | +7.79(+0.93%) |
Mar 10, 2011 | 860.03 | 860.03 | 822.88 | 835.02 | 4,323 | -43.50(-4.95%) |
Mar 09, 2011 | 887.04 | 893.38 | 868.92 | 878.52 | 3,799 | -7.25(-0.82%) |
Mar 08, 2011 | 876.89 | 892.66 | 856.95 | 885.77 | 5,675 | +36.80(+4.33%) |
Mar 07, 2011 | 884.87 | 897.19 | 833.75 | 848.98 | 5,052 | -33.71(-3.82%) |
Mar 04, 2011 | 884.68 | 889.94 | 863.48 | 882.69 | 4,145 | +0.54(+0.06%) |
Mar 03, 2011 | 863.84 | 883.05 | 858.59 | 882.15 | 5,754 | +33.71(+3.97%) |
Mar 02, 2011 | 819.07 | 858.58 | 818.71 | 848.43 | 2,950 | +12.69(+1.52%) |
Mar 01, 2011 | 881.24 | 881.24 | 824.69 | 835.75 | 5,675 | -29.54(-3.41%) |
Feb 28, 2011 | 860.94 | 879.07 | 846.62 | 865.29 | 4,368 | +14.86(+1.75%) |
Feb 25, 2011 | 837.38 | 855.50 | 837.38 | 850.43 | 3,362 | +27.55(+3.35%) |
Feb 24, 2011 | 802.40 | 824.69 | 799.50 | 822.88 | 6,195 | +13.41(+1.66%) |
Feb 23, 2011 | 834.66 | 848.07 | 783.91 | 809.47 | 9,940 | -23.56(-2.83%) |
Feb 22, 2011 | 888.31 | 889.94 | 831.62 | 833.03 | 13,485 | -99.69(-10.69%) |
Feb 18, 2011 | 936.70 | 950.65 | 926.19 | 932.72 | 4,300 | -4.17(-0.44%) |
Feb 17, 2011 | 924.56 | 941.60 | 922.24 | 936.88 | 2,997 | +12.14(+1.31%) |
Feb 16, 2011 | 904.08 | 928.91 | 901.56 | 924.74 | 9,327 | +35.71(+4.02%) |
Feb 15, 2011 | 891.57 | 894.29 | 881.06 | 889.03 | 3,409 | -17.22(-1.90%) |
Feb 14, 2011 | 915.86 | 918.03 | 901.18 | 906.25 | 4,228 | +11.78(+1.32%) |
Feb 11, 2011 | 851.88 | 898.14 | 848.43 | 894.47 | 3,883 | +28.64(+3.31%) |
Feb 10, 2011 | 842.63 | 866.38 | 820.12 | 865.84 | 6,149 | -0.72(-0.08%) |
Feb 09, 2011 | 895.74 | 897.01 | 851.88 | 866.56 | 5,803 | -48.03(-5.25%) |
Feb 08, 2011 | 915.13 | 921.66 | 902.09 | 914.59 | 3,985 | +5.98(+0.66%) |
Feb 07, 2011 | 910.06 | 923.29 | 904.26 | 908.61 | 3,403 | -9.42(-1.03%) |
Feb 04, 2011 | 924.38 | 924.38 | 901.18 | 918.03 | 1,909 | -6.16(-0.67%) |
Feb 03, 2011 | 910.24 | 931.27 | 905.89 | 924.20 | 2,532 | -5.98(-0.64%) |
Feb 02, 2011 | 924.20 | 938.88 | 915.50 | 930.18 | 4,271 | +7.61(+0.83%) |