Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 98.28 | 98.76 | 95.59 | 96.18 | 335,476 | -2.09(-2.13%) |
Apr 28, 2011 | 97.28 | 100.46 | 93.93 | 98.27 | 961,818 | +4.17(+4.43%) |
Apr 27, 2011 | 92.27 | 94.77 | 90.64 | 94.10 | 414,903 | +1.86(+2.02%) |
Apr 26, 2011 | 93.11 | 93.38 | 91.90 | 92.23 | 297,792 | -0.74(-0.79%) |
Apr 25, 2011 | 93.59 | 94.63 | 92.78 | 92.97 | 234,433 | -0.18(-0.19%) |
Apr 21, 2011 | 92.57 | 93.93 | 91.41 | 93.15 | 197,046 | +1.25(+1.36%) |
Apr 20, 2011 | 92.78 | 93.54 | 90.94 | 91.90 | 174,841 | +0.04(+0.04%) |
Apr 19, 2011 | 93.51 | 93.51 | 90.36 | 91.86 | 306,994 | -1.27(-1.36%) |
Apr 18, 2011 | 93.42 | 94.55 | 92.54 | 93.13 | 353,053 | -0.78(-0.83%) |
Apr 15, 2011 | 95.70 | 95.92 | 93.61 | 93.91 | 505,289 | -1.32(-1.39%) |
Apr 14, 2011 | 96.46 | 97.51 | 95.21 | 95.23 | 326,622 | -1.34(-1.38%) |
Apr 13, 2011 | 104.45 | 104.58 | 96.07 | 96.56 | 861,648 | -7.42(-7.14%) |
Apr 12, 2011 | 109.04 | 110.47 | 103.88 | 103.99 | 250,988 | -5.37(-4.91%) |
Apr 11, 2011 | 110.63 | 112.97 | 109.06 | 109.36 | 223,801 | -1.45(-1.31%) |
Apr 08, 2011 | 110.23 | 111.34 | 108.34 | 110.80 | 226,680 | -2.44(-2.16%) |
Apr 07, 2011 | 114.61 | 115.34 | 112.98 | 113.25 | 170,827 | -1.68(-1.46%) |
Apr 06, 2011 | 112.15 | 116.16 | 111.19 | 114.93 | 373,927 | +2.94(+2.62%) |
Apr 05, 2011 | 104.12 | 112.22 | 103.97 | 111.99 | 530,086 | +7.79(+7.47%) |
Apr 04, 2011 | 102.05 | 104.23 | 100.92 | 104.20 | 215,021 | +2.10(+2.05%) |
Apr 01, 2011 | 101.70 | 104.38 | 101.60 | 102.11 | 280,022 | +0.80(+0.79%) |
Mar 31, 2011 | 100.15 | 101.34 | 99.10 | 101.31 | 244,999 | +0.15(+0.15%) |
Mar 30, 2011 | 99.21 | 101.36 | 99.03 | 101.16 | 287,038 | +2.52(+2.55%) |
Mar 29, 2011 | 97.82 | 99.31 | 95.56 | 98.65 | 775,807 | -5.13(-4.94%) |
Mar 28, 2011 | 102.85 | 104.42 | 101.98 | 103.78 | 133,142 | +0.86(+0.84%) |
Mar 25, 2011 | 102.69 | 103.86 | 102.09 | 102.92 | 148,235 | +0.27(+0.26%) |
Mar 24, 2011 | 101.41 | 103.04 | 100.55 | 102.65 | 222,351 | +1.47(+1.46%) |
Mar 23, 2011 | 101.70 | 101.70 | 100.35 | 101.18 | 118,198 | -0.50(-0.49%) |
Mar 22, 2011 | 101.90 | 102.86 | 100.35 | 101.67 | 564,460 | -0.02(-0.02%) |
Mar 21, 2011 | 102.82 | 103.82 | 100.95 | 101.69 | 234,911 | +0.43(+0.42%) |
Mar 18, 2011 | 101.77 | 102.45 | 101.08 | 101.26 | 228,795 | +0.55(+0.55%) |
Mar 17, 2011 | 103.86 | 104.78 | 100.64 | 100.71 | 247,447 | -1.88(-1.83%) |
Mar 16, 2011 | 105.98 | 106.39 | 102.49 | 102.59 | 268,602 | -3.69(-3.47%) |
Mar 15, 2011 | 105.56 | 107.50 | 105.56 | 106.28 | 259,912 | -1.42(-1.32%) |
Mar 14, 2011 | 107.89 | 109.96 | 107.67 | 107.70 | 174,510 | -0.75(-0.69%) |
Mar 11, 2011 | 107.78 | 110.00 | 107.78 | 108.45 | 227,565 | +0.29(+0.27%) |
Mar 10, 2011 | 108.35 | 109.66 | 107.74 | 108.16 | 227,188 | -1.13(-1.03%) |
Mar 09, 2011 | 108.23 | 109.75 | 107.14 | 109.28 | 248,125 | +1.36(+1.26%) |
Mar 08, 2011 | 105.34 | 109.08 | 105.28 | 107.92 | 476,114 | +2.80(+2.67%) |
Mar 07, 2011 | 107.90 | 109.17 | 104.85 | 105.12 | 364,934 | -2.31(-2.15%) |
Mar 04, 2011 | 111.02 | 111.89 | 106.91 | 107.43 | 447,523 | -3.90(-3.50%) |
Mar 03, 2011 | 111.09 | 112.95 | 109.66 | 111.32 | 233,316 | +1.67(+1.52%) |
Mar 02, 2011 | 106.35 | 110.60 | 104.81 | 109.66 | 329,023 | +3.61(+3.41%) |
Mar 01, 2011 | 106.42 | 108.82 | 105.70 | 106.04 | 335,909 | +0.12(+0.11%) |
Feb 28, 2011 | 108.11 | 108.11 | 104.21 | 105.93 | 401,750 | -1.99(-1.84%) |
Feb 25, 2011 | 105.73 | 108.47 | 105.72 | 107.92 | 244,201 | +2.46(+2.33%) |
Feb 24, 2011 | 104.26 | 106.35 | 102.65 | 105.46 | 322,471 | +1.09(+1.04%) |
Feb 23, 2011 | 105.08 | 105.54 | 103.61 | 104.37 | 314,788 | -0.45(-0.43%) |
Feb 22, 2011 | 103.99 | 106.35 | 103.99 | 104.82 | 441,098 | -0.48(-0.45%) |
Feb 18, 2011 | 102.59 | 106.84 | 102.53 | 105.30 | 541,321 | +3.00(+2.93%) |
Feb 17, 2011 | 102.85 | 104.05 | 101.35 | 102.30 | 548,936 | +2.94(+2.96%) |
Feb 16, 2011 | 101.91 | 102.51 | 98.88 | 99.36 | 399,869 | -2.55(-2.50%) |
Feb 15, 2011 | 100.49 | 102.42 | 99.52 | 101.91 | 608,548 | +0.86(+0.85%) |
Feb 14, 2011 | 98.48 | 101.46 | 98.28 | 101.05 | 391,011 | +3.25(+3.33%) |
Feb 11, 2011 | 95.75 | 98.11 | 93.45 | 97.80 | 274,092 | +1.98(+2.07%) |
Feb 10, 2011 | 94.88 | 97.03 | 94.08 | 95.82 | 144,539 | +0.77(+0.81%) |
Feb 09, 2011 | 95.57 | 95.57 | 93.34 | 95.05 | 116,197 | -0.25(-0.27%) |
Feb 08, 2011 | 94.46 | 95.55 | 93.80 | 95.30 | 180,246 | +0.96(+1.02%) |
Feb 07, 2011 | 91.61 | 94.95 | 91.09 | 94.34 | 238,681 | +2.74(+2.99%) |
Feb 04, 2011 | 92.05 | 92.16 | 90.77 | 91.60 | 182,959 | -0.59(-0.64%) |
Feb 03, 2011 | 92.11 | 92.98 | 91.92 | 92.19 | 183,477 | -0.09(-0.10%) |
Feb 02, 2011 | 92.67 | 93.98 | 91.72 | 92.28 | 180,831 | +0.25(+0.28%) |