Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 103.95 | 104.18 | 103.37 | 103.56 | 187,546,192 | -0.09(-0.08%) |
May 23, 2011 | 103.59 | 104.90 | 103.28 | 103.65 | 214,798,384 | -1.22(-1.16%) |
May 20, 2011 | 105.43 | 105.70 | 104.67 | 104.87 | 232,697,920 | -0.84(-0.79%) |
May 19, 2011 | 105.80 | 105.98 | 105.13 | 105.71 | 151,195,952 | +0.25(+0.24%) |
May 18, 2011 | 104.58 | 105.56 | 104.35 | 105.46 | 172,043,104 | +0.93(+0.89%) |
May 17, 2011 | 104.14 | 104.66 | 103.70 | 104.52 | 245,728,272 | -0.02(-0.01%) |
May 16, 2011 | 104.83 | 105.65 | 104.36 | 104.54 | 180,540,208 | -0.67(-0.63%) |
May 13, 2011 | 106.08 | 106.22 | 104.83 | 105.20 | 200,668,256 | -0.82(-0.77%) |
May 12, 2011 | 105.24 | 106.24 | 104.69 | 106.02 | 218,045,008 | +0.50(+0.48%) |
May 11, 2011 | 106.48 | 106.50 | 105.03 | 105.52 | 246,712,624 | -1.12(-1.05%) |
May 10, 2011 | 106.09 | 106.83 | 105.96 | 106.64 | 146,297,872 | +0.90(+0.85%) |
May 09, 2011 | 105.32 | 106.04 | 105.16 | 105.74 | 145,267,152 | +0.41(+0.39%) |
May 06, 2011 | 105.91 | 106.45 | 104.56 | 105.33 | 284,060,320 | +0.46(+0.44%) |
May 05, 2011 | 105.24 | 105.92 | 104.40 | 104.87 | 289,054,176 | -0.96(-0.90%) |
May 04, 2011 | 106.53 | 106.53 | 105.35 | 105.82 | 232,850,688 | -0.71(-0.66%) |
May 03, 2011 | 106.71 | 106.89 | 105.99 | 106.53 | 176,098,496 | -0.38(-0.36%) |
May 02, 2011 | 106.84 | 106.96 | 106.70 | 106.92 | 160,787,088 | -0.16(-0.15%) |
Apr 29, 2011 | 106.87 | 107.19 | 106.73 | 107.08 | 146,522,032 | +0.25(+0.23%) |
Apr 28, 2011 | 106.30 | 106.97 | 106.28 | 106.83 | 158,982,000 | +0.34(+0.32%) |
Apr 27, 2011 | 106.00 | 106.64 | 105.56 | 106.48 | 182,356,704 | +0.69(+0.65%) |
Apr 26, 2011 | 104.89 | 106.00 | 105.10 | 105.79 | 187,005,616 | +0.90(+0.86%) |
Apr 25, 2011 | 105.02 | 105.06 | 104.55 | 104.89 | 83,520,040 | -0.11(-0.10%) |
Apr 21, 2011 | 105.01 | 105.05 | 104.47 | 105.00 | 173,549,760 | +0.53(+0.51%) |
Apr 20, 2011 | 104.29 | 104.69 | 104.22 | 104.47 | 198,946,464 | +1.41(+1.36%) |
Apr 19, 2011 | 102.63 | 103.09 | 102.38 | 103.06 | 158,243,488 | +0.59(+0.57%) |
Apr 18, 2011 | 102.50 | 103.63 | 101.65 | 102.47 | 268,508,480 | -1.16(-1.12%) |
Apr 15, 2011 | 103.45 | 103.89 | 103.14 | 103.64 | 216,782,352 | +0.38(+0.37%) |
Apr 14, 2011 | 102.58 | 103.42 | 102.25 | 103.26 | 205,345,968 | +0.08(+0.08%) |
Apr 13, 2011 | 103.67 | 103.74 | 102.79 | 103.18 | 206,339,360 | -0.15(-0.15%) |
Apr 12, 2011 | 103.38 | 103.59 | 102.81 | 103.33 | 205,625,456 | -0.64(-0.61%) |
Apr 11, 2011 | 104.39 | 104.74 | 103.71 | 103.96 | 154,673,072 | -0.31(-0.30%) |
Apr 08, 2011 | 105.10 | 105.17 | 103.85 | 104.28 | 188,584,400 | -0.36(-0.34%) |
Apr 07, 2011 | 104.72 | 105.16 | 104.12 | 104.64 | 217,752,544 | -0.27(-0.25%) |
Apr 06, 2011 | 105.08 | 105.17 | 104.48 | 104.91 | 153,280,464 | +0.33(+0.32%) |
Apr 05, 2011 | 104.39 | 105.04 | 104.34 | 104.58 | 154,102,768 | -0.02(-0.02%) |
Apr 04, 2011 | 104.73 | 104.91 | 104.29 | 104.59 | 128,272,744 | +0.09(+0.08%) |
Apr 01, 2011 | 104.71 | 104.99 | 104.25 | 104.51 | 196,259,680 | +0.44(+0.42%) |
Mar 31, 2011 | 104.07 | 104.36 | 103.96 | 104.07 | 168,912,704 | -0.14(-0.14%) |
Mar 30, 2011 | 104.22 | 104.25 | 104.15 | 104.21 | 172,993,808 | +0.69(+0.66%) |
Mar 29, 2011 | 102.72 | 103.53 | 102.38 | 103.52 | 164,974,480 | +0.72(+0.70%) |
Mar 28, 2011 | 103.27 | 103.54 | 102.77 | 102.80 | 138,786,512 | -0.25(-0.24%) |
Mar 25, 2011 | 103.01 | 103.50 | 102.73 | 103.05 | 198,465,248 | +0.31(+0.31%) |
Mar 24, 2011 | 102.35 | 102.89 | 101.77 | 102.74 | 202,527,552 | +0.99(+0.97%) |
Mar 23, 2011 | 101.19 | 102.03 | 100.72 | 101.75 | 188,934,464 | +0.28(+0.27%) |
Mar 22, 2011 | 101.81 | 101.95 | 101.38 | 101.48 | 165,100,240 | -0.35(-0.35%) |
Mar 21, 2011 | 101.83 | 101.99 | 101.59 | 101.83 | 196,093,184 | +1.55(+1.55%) |
Mar 18, 2011 | 99.91 | 101.15 | 100.08 | 100.28 | 293,874,816 | +0.36(+0.36%) |
Mar 17, 2011 | 100.03 | 100.33 | 99.33 | 99.91 | 325,162,272 | +1.31(+1.33%) |
Mar 16, 2011 | 100.15 | 100.47 | 97.90 | 98.60 | 597,710,016 | -1.86(-1.86%) |
Mar 15, 2011 | 100.04 | 101.07 | 99.94 | 100.47 | 458,494,464 | -1.16(-1.15%) |
Mar 14, 2011 | 101.58 | 101.97 | 100.86 | 101.63 | 300,869,216 | -0.62(-0.60%) |
Mar 11, 2011 | 101.22 | 102.62 | 101.19 | 102.25 | 288,887,264 | +0.70(+0.69%) |
Mar 10, 2011 | 103.46 | 102.51 | 101.44 | 101.54 | 385,608,352 | -1.92(-1.85%) |
Mar 09, 2011 | 103.61 | 103.78 | 102.84 | 103.46 | 196,773,984 | -0.15(-0.14%) |
Mar 08, 2011 | 102.87 | 103.94 | 102.43 | 103.61 | 223,416,112 | +0.90(+0.88%) |
Mar 07, 2011 | 103.83 | 104.06 | 102.17 | 102.71 | 277,363,840 | -0.81(-0.79%) |
Mar 04, 2011 | 104.22 | 104.43 | 102.84 | 103.52 | 354,932,800 | -0.78(-0.74%) |
Mar 03, 2011 | 103.47 | 104.42 | 103.46 | 104.30 | 225,702,352 | +1.76(+1.72%) |
Mar 02, 2011 | 102.18 | 103.01 | 101.86 | 102.54 | 256,093,952 | +0.22(+0.21%) |