Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 98.48 | 98.60 | 98.00 | 98.07 | 5,334,430 | -0.17(-0.18%) |
May 23, 2011 | 98.01 | 98.54 | 97.86 | 98.25 | 7,423,701 | -1.06(-1.07%) |
May 20, 2011 | 99.83 | 99.95 | 99.08 | 99.31 | 8,666,051 | -1.06(-1.05%) |
May 19, 2011 | 100.31 | 100.60 | 99.79 | 100.37 | 5,929,668 | +0.37(+0.37%) |
May 18, 2011 | 99.34 | 100.10 | 99.08 | 99.99 | 5,702,829 | +0.72(+0.72%) |
May 17, 2011 | 99.37 | 99.63 | 98.51 | 99.28 | 31,944,250 | -0.53(-0.53%) |
May 16, 2011 | 99.88 | 100.56 | 99.66 | 99.80 | 5,532,310 | -0.39(-0.39%) |
May 13, 2011 | 101.00 | 101.11 | 99.75 | 100.19 | 8,404,867 | -0.82(-0.81%) |
May 12, 2011 | 100.19 | 101.14 | 99.72 | 101.01 | 8,399,664 | +0.54(+0.54%) |
May 11, 2011 | 101.18 | 101.22 | 100.02 | 100.47 | 9,827,856 | -0.91(-0.90%) |
May 10, 2011 | 100.99 | 101.55 | 100.87 | 101.38 | 5,262,265 | +0.59(+0.59%) |
May 09, 2011 | 100.41 | 101.07 | 100.25 | 100.79 | 6,871,110 | +0.35(+0.35%) |
May 06, 2011 | 100.80 | 101.37 | 100.09 | 100.44 | 12,422,613 | +0.50(+0.50%) |
May 05, 2011 | 100.68 | 100.89 | 99.43 | 99.94 | 14,287,629 | -1.06(-1.05%) |
May 04, 2011 | 101.55 | 101.62 | 100.63 | 100.99 | 10,391,373 | -0.68(-0.66%) |
May 03, 2011 | 101.62 | 101.96 | 101.23 | 101.67 | 9,692,661 | -0.02(-0.02%) |
May 02, 2011 | 101.67 | 101.73 | 101.51 | 101.69 | 13,230,251 | -0.16(-0.16%) |
Apr 29, 2011 | 101.46 | 101.91 | 101.45 | 101.84 | 14,362,146 | +0.49(+0.49%) |
Apr 28, 2011 | 100.67 | 101.45 | 100.65 | 101.35 | 14,819,911 | +0.58(+0.58%) |
Apr 27, 2011 | 100.13 | 100.91 | 99.96 | 100.77 | 7,173,972 | +0.79(+0.79%) |
Apr 26, 2011 | 99.26 | 100.13 | 99.15 | 99.98 | 7,840,920 | +0.91(+0.92%) |
Apr 25, 2011 | 99.17 | 99.20 | 98.80 | 99.07 | 5,583,858 | -0.19(-0.19%) |
Apr 21, 2011 | 99.13 | 99.28 | 98.78 | 99.26 | 5,064,599 | +0.36(+0.36%) |
Apr 20, 2011 | 98.58 | 99.05 | 98.44 | 98.90 | 8,440,258 | +1.55(+1.59%) |
Apr 19, 2011 | 97.01 | 97.43 | 96.83 | 97.35 | 6,273,926 | +0.52(+0.53%) |
Apr 18, 2011 | 96.91 | 96.95 | 95.97 | 96.83 | 12,617,206 | -1.15(-1.18%) |
Apr 15, 2011 | 97.74 | 98.17 | 97.40 | 97.99 | 6,670,437 | +0.37(+0.38%) |
Apr 14, 2011 | 97.02 | 97.75 | 96.61 | 97.61 | 5,456,004 | +0.14(+0.14%) |
Apr 13, 2011 | 97.97 | 98.00 | 97.10 | 97.48 | 5,380,117 | +0.07(+0.07%) |
Apr 12, 2011 | 97.77 | 97.92 | 97.18 | 97.41 | 6,490,535 | -0.94(-0.95%) |
Apr 11, 2011 | 98.46 | 98.85 | 98.12 | 98.35 | 6,875,211 | -0.01(-0.01%) |
Apr 08, 2011 | 98.86 | 98.91 | 97.88 | 98.35 | 7,648,839 | -0.21(-0.21%) |
Apr 07, 2011 | 98.66 | 98.83 | 97.92 | 98.56 | 8,230,347 | -0.21(-0.21%) |
Apr 06, 2011 | 98.80 | 98.92 | 98.47 | 98.77 | 5,339,859 | +0.41(+0.42%) |
Apr 05, 2011 | 98.25 | 98.74 | 98.04 | 98.35 | 10,719,455 | -0.09(-0.09%) |
Apr 04, 2011 | 98.35 | 98.50 | 98.19 | 98.44 | 7,895,339 | +0.24(+0.24%) |
Apr 01, 2011 | 98.31 | 98.59 | 97.95 | 98.20 | 6,551,684 | +0.35(+0.36%) |
Mar 31, 2011 | 97.98 | 98.28 | 97.80 | 97.85 | 5,475,731 | -0.15(-0.15%) |
Mar 30, 2011 | 97.84 | 98.30 | 97.79 | 98.00 | 5,156,098 | +0.56(+0.57%) |
Mar 29, 2011 | 96.83 | 97.52 | 96.64 | 97.45 | 7,579,696 | +0.60(+0.62%) |
Mar 28, 2011 | 97.13 | 97.41 | 96.80 | 96.85 | 3,349,457 | -0.16(-0.16%) |
Mar 25, 2011 | 96.80 | 97.30 | 96.72 | 97.01 | 8,307,826 | +0.40(+0.41%) |
Mar 24, 2011 | 96.44 | 96.76 | 96.02 | 96.61 | 6,071,937 | +0.66(+0.69%) |
Mar 23, 2011 | 95.20 | 96.17 | 95.00 | 95.95 | 8,417,508 | +0.56(+0.59%) |
Mar 22, 2011 | 95.57 | 95.64 | 95.27 | 95.39 | 8,001,869 | -0.12(-0.12%) |
Mar 21, 2011 | 95.58 | 95.70 | 95.30 | 95.51 | 9,574,379 | +1.43(+1.52%) |
Mar 18, 2011 | 94.52 | 94.66 | 93.86 | 94.07 | 13,242,918 | +0.46(+0.49%) |
Mar 17, 2011 | 93.42 | 93.84 | 92.99 | 93.61 | 9,915,798 | +1.22(+1.32%) |
Mar 16, 2011 | 93.85 | 94.03 | 91.88 | 92.40 | 20,705,460 | -1.81(-1.92%) |
Mar 15, 2011 | 93.81 | 94.76 | 93.71 | 94.20 | 18,590,778 | -1.13(-1.18%) |
Mar 14, 2011 | 95.27 | 95.54 | 94.59 | 95.33 | 10,102,323 | -0.45(-0.47%) |
Mar 11, 2011 | 94.87 | 96.12 | 94.83 | 95.78 | 13,196,808 | +0.55(+0.58%) |
Mar 10, 2011 | 96.21 | 96.29 | 95.15 | 95.24 | 19,741,410 | -1.81(-1.87%) |
Mar 09, 2011 | 96.94 | 97.41 | 96.60 | 97.05 | 9,839,337 | +0.02(+0.02%) |
Mar 08, 2011 | 96.14 | 97.35 | 95.91 | 97.03 | 10,085,276 | +1.02(+1.06%) |
Mar 07, 2011 | 96.86 | 97.25 | 95.62 | 96.01 | 10,514,164 | -0.61(-0.63%) |
Mar 04, 2011 | 97.38 | 97.46 | 95.93 | 96.62 | 13,060,966 | -0.71(-0.73%) |
Mar 03, 2011 | 96.60 | 97.57 | 96.59 | 97.33 | 9,174,984 | +1.52(+1.59%) |
Mar 02, 2011 | 95.65 | 96.23 | 95.45 | 95.81 | 10,432,692 | +0.06(+0.07%) |