Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |