Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 86.74 | 87.46 | 83.65 | 83.88 | 568,087 | -2.54(-2.94%) |
Feb 28, 2011 | 86.30 | 87.23 | 85.92 | 86.42 | 507,173 | +0.56(+0.65%) |
Feb 25, 2011 | 84.76 | 85.95 | 84.46 | 85.86 | 396,464 | +1.40(+1.66%) |
Feb 24, 2011 | 84.61 | 84.66 | 84.11 | 84.46 | 471,783 | -0.20(-0.24%) |
Feb 23, 2011 | 86.25 | 86.56 | 84.66 | 84.66 | 520,455 | -1.65(-1.91%) |
Feb 22, 2011 | 86.75 | 87.52 | 86.08 | 86.31 | 562,600 | -1.07(-1.22%) |
Feb 18, 2011 | 86.20 | 87.38 | 86.07 | 87.38 | 541,656 | +1.10(+1.27%) |
Feb 17, 2011 | 85.14 | 86.70 | 85.13 | 86.28 | 505,452 | +0.77(+0.90%) |
Feb 16, 2011 | 84.17 | 85.69 | 84.17 | 85.51 | 635,648 | +0.61(+0.72%) |
Feb 15, 2011 | 84.35 | 85.35 | 83.89 | 84.90 | 294,521 | +0.07(+0.08%) |
Feb 14, 2011 | 84.28 | 84.83 | 83.62 | 84.83 | 441,186 | +0.55(+0.65%) |
Feb 11, 2011 | 84.16 | 84.75 | 83.58 | 84.28 | 370,496 | -0.18(-0.21%) |
Feb 10, 2011 | 83.58 | 84.85 | 83.51 | 84.46 | 418,301 | +0.15(+0.18%) |
Feb 09, 2011 | 84.83 | 84.83 | 83.94 | 84.31 | 436,180 | -0.69(-0.81%) |
Feb 08, 2011 | 84.71 | 85.14 | 84.01 | 85.00 | 642,748 | +0.09(+0.11%) |
Feb 07, 2011 | 84.10 | 85.78 | 84.01 | 84.91 | 833,861 | +1.28(+1.53%) |
Feb 04, 2011 | 84.15 | 87.91 | 82.46 | 83.63 | 1,740,272 | +4.55(+5.76%) |
Feb 03, 2011 | 78.00 | 79.16 | 77.34 | 79.08 | 469,052 | +0.67(+0.86%) |
Feb 02, 2011 | 79.34 | 79.51 | 77.61 | 78.40 | 520,682 | -1.30(-1.63%) |