Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 89.17 | 90.09 | 88.61 | 89.99 | 683,615 | +1.13(+1.27%) |
Apr 28, 2011 | 89.94 | 90.47 | 88.84 | 88.86 | 715,849 | -2.48(-2.72%) |
Apr 27, 2011 | 90.95 | 91.49 | 90.75 | 91.35 | 702,493 | +1.64(+1.83%) |
Apr 26, 2011 | 89.28 | 89.92 | 88.81 | 89.70 | 342,519 | +0.19(+0.22%) |
Apr 25, 2011 | 89.34 | 89.74 | 88.77 | 89.51 | 301,700 | -0.08(-0.09%) |
Apr 21, 2011 | 89.38 | 89.74 | 88.96 | 89.59 | 131,825 | +0.45(+0.51%) |
Apr 20, 2011 | 89.73 | 89.95 | 88.78 | 89.13 | 541,547 | +1.32(+1.51%) |
Apr 19, 2011 | 87.42 | 87.81 | 87.06 | 87.81 | 501,237 | +1.40(+1.62%) |
Apr 18, 2011 | 87.44 | 87.45 | 85.93 | 86.41 | 755,863 | -2.91(-3.25%) |
Apr 15, 2011 | 89.86 | 89.87 | 89.11 | 89.32 | 544,550 | +0.13(+0.14%) |
Apr 14, 2011 | 89.20 | 89.38 | 88.59 | 89.19 | 496,485 | +1.15(+1.31%) |
Apr 13, 2011 | 88.14 | 88.30 | 87.60 | 88.04 | 284,183 | +1.48(+1.71%) |
Apr 12, 2011 | 87.94 | 88.01 | 86.46 | 86.57 | 330,826 | -0.76(-0.87%) |
Apr 11, 2011 | 86.74 | 87.57 | 86.74 | 87.33 | 282,143 | +1.21(+1.40%) |
Apr 08, 2011 | 86.34 | 86.46 | 85.63 | 86.12 | 1,361,897 | +0.24(+0.28%) |
Apr 07, 2011 | 84.78 | 85.95 | 84.29 | 85.88 | 532,245 | +0.86(+1.01%) |
Apr 06, 2011 | 85.30 | 85.40 | 84.82 | 85.02 | 627,965 | -0.42(-0.49%) |
Apr 05, 2011 | 85.01 | 85.60 | 84.91 | 85.44 | 690,722 | +0.55(+0.65%) |
Apr 04, 2011 | 85.47 | 85.49 | 84.80 | 84.89 | 929,745 | -0.08(-0.09%) |
Apr 01, 2011 | 84.58 | 85.41 | 84.36 | 84.96 | 1,192,410 | +0.94(+1.11%) |
Mar 31, 2011 | 84.35 | 84.61 | 83.99 | 84.03 | 1,427,052 | -0.64(-0.75%) |
Mar 30, 2011 | 84.48 | 84.96 | 84.39 | 84.66 | 1,821,103 | +0.83(+0.99%) |
Mar 29, 2011 | 83.53 | 84.01 | 83.48 | 83.83 | 393,853 | -0.29(-0.34%) |
Mar 28, 2011 | 84.60 | 84.68 | 83.80 | 84.12 | 362,179 | -0.45(-0.54%) |
Mar 25, 2011 | 84.89 | 85.26 | 84.43 | 84.58 | 280,860 | -0.59(-0.69%) |
Mar 24, 2011 | 85.29 | 85.89 | 85.02 | 85.17 | 512,631 | -0.17(-0.20%) |
Mar 23, 2011 | 84.80 | 85.45 | 84.55 | 85.34 | 409,769 | -0.11(-0.12%) |
Mar 22, 2011 | 85.93 | 86.02 | 85.00 | 85.45 | 566,212 | -0.67(-0.77%) |
Mar 21, 2011 | 86.14 | 86.40 | 86.00 | 86.11 | 417,794 | +1.10(+1.29%) |
Mar 18, 2011 | 85.05 | 85.51 | 84.40 | 85.01 | 538,263 | +1.70(+2.04%) |
Mar 17, 2011 | 82.56 | 83.62 | 82.38 | 83.31 | 295,732 | +2.44(+3.02%) |
Mar 16, 2011 | 82.38 | 82.44 | 80.16 | 80.87 | 359,081 | -1.36(-1.66%) |
Mar 15, 2011 | 81.59 | 82.52 | 81.34 | 82.23 | 421,445 | -2.01(-2.38%) |
Mar 14, 2011 | 84.00 | 84.40 | 83.93 | 84.24 | 336,106 | -0.16(-0.19%) |
Mar 11, 2011 | 83.34 | 84.62 | 83.06 | 84.40 | 532,614 | +1.33(+1.60%) |
Mar 10, 2011 | 83.52 | 83.76 | 82.93 | 83.07 | 520,284 | -0.85(-1.01%) |
Mar 09, 2011 | 82.93 | 84.28 | 82.69 | 83.92 | 585,707 | +2.18(+2.66%) |
Mar 08, 2011 | 81.81 | 81.95 | 81.42 | 81.74 | 361,709 | +0.13(+0.15%) |
Mar 07, 2011 | 82.46 | 82.58 | 81.57 | 81.62 | 697,717 | -0.56(-0.68%) |
Mar 04, 2011 | 82.84 | 82.98 | 81.29 | 82.18 | 346,759 | -0.30(-0.36%) |
Mar 03, 2011 | 82.72 | 82.90 | 82.40 | 82.47 | 406,650 | +1.68(+2.08%) |
Mar 02, 2011 | 80.82 | 81.52 | 80.53 | 80.79 | 332,308 | -0.64(-0.79%) |
Mar 01, 2011 | 82.67 | 82.96 | 81.28 | 81.44 | 398,313 | -0.33(-0.40%) |
Feb 28, 2011 | 81.70 | 82.10 | 81.19 | 81.76 | 308,111 | +0.10(+0.12%) |
Feb 25, 2011 | 78.96 | 82.50 | 78.93 | 81.67 | 824,433 | +3.33(+4.25%) |
Feb 24, 2011 | 78.08 | 78.56 | 77.66 | 78.34 | 534,077 | +0.45(+0.58%) |
Feb 23, 2011 | 78.21 | 78.58 | 77.80 | 77.89 | 602,003 | -1.05(-1.33%) |
Feb 22, 2011 | 79.36 | 79.65 | 78.57 | 78.94 | 489,526 | -2.08(-2.56%) |
Feb 18, 2011 | 81.15 | 81.39 | 80.73 | 81.01 | 410,559 | +0.00(+0.00%) |
Feb 17, 2011 | 80.44 | 81.31 | 80.36 | 81.01 | 1,144,356 | +0.74(+0.92%) |
Feb 16, 2011 | 79.74 | 80.68 | 79.71 | 80.27 | 269,284 | +0.59(+0.74%) |
Feb 15, 2011 | 79.35 | 79.79 | 79.31 | 79.69 | 184,692 | +0.60(+0.75%) |
Feb 14, 2011 | 78.50 | 79.14 | 78.44 | 79.09 | 175,363 | +0.71(+0.91%) |
Feb 11, 2011 | 77.91 | 79.16 | 77.60 | 78.38 | 591,281 | +0.59(+0.75%) |
Feb 10, 2011 | 76.79 | 77.90 | 76.00 | 77.79 | 542,489 | +1.04(+1.35%) |
Feb 09, 2011 | 77.11 | 77.63 | 76.73 | 76.75 | 727,704 | -1.08(-1.38%) |
Feb 08, 2011 | 77.33 | 78.55 | 77.23 | 77.83 | 482,702 | +0.75(+0.97%) |
Feb 07, 2011 | 76.94 | 77.26 | 76.73 | 77.08 | 493,290 | +0.77(+1.01%) |
Feb 04, 2011 | 76.40 | 76.65 | 75.91 | 76.31 | 182,281 | -0.52(-0.68%) |
Feb 03, 2011 | 76.76 | 76.88 | 76.27 | 76.83 | 197,030 | +0.38(+0.49%) |
Feb 02, 2011 | 76.37 | 76.51 | 76.14 | 76.45 | 248,430 | -0.17(-0.23%) |