Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |
May 02, 2011 | 98.71 | 99.19 | 96.36 | 98.67 | 2,665,793 | +1.02(+1.04%) |
Apr 29, 2011 | 98.89 | 99.31 | 97.14 | 97.65 | 4,231,472 | -1.32(-1.33%) |
Apr 28, 2011 | 99.67 | 99.78 | 98.08 | 98.97 | 3,355,306 | -0.52(-0.52%) |
Apr 27, 2011 | 102.06 | 102.88 | 98.96 | 99.49 | 3,937,257 | -2.31(-2.27%) |
Apr 26, 2011 | 99.78 | 106.19 | 99.40 | 101.80 | 5,167,196 | +1.52(+1.52%) |
Apr 25, 2011 | 99.96 | 100.43 | 99.22 | 100.28 | 5,867,146 | +0.58(+0.58%) |
Apr 21, 2011 | 100.00 | 106.99 | 99.30 | 99.70 | 16,449,681 | +13.13(+15.17%) |
Apr 20, 2011 | 84.41 | 86.57 | 84.41 | 86.57 | 2,784,310 | +2.58(+3.07%) |
Apr 19, 2011 | 82.88 | 83.99 | 82.61 | 83.99 | 1,945,852 | +1.38(+1.67%) |
Apr 18, 2011 | 82.21 | 82.75 | 81.26 | 82.61 | 2,179,112 | -0.35(-0.42%) |
Apr 15, 2011 | 82.23 | 83.10 | 81.24 | 82.96 | 2,312,668 | +0.77(+0.94%) |
Apr 14, 2011 | 80.41 | 82.23 | 79.93 | 82.19 | 2,958,756 | +1.23(+1.52%) |
Apr 13, 2011 | 78.19 | 81.01 | 78.19 | 80.96 | 3,993,155 | +2.77(+3.54%) |
Apr 12, 2011 | 78.99 | 79.23 | 78.16 | 78.19 | 2,744,296 | -0.36(-0.46%) |
Apr 11, 2011 | 76.71 | 78.75 | 76.40 | 78.55 | 6,893,371 | +5.26(+7.18%) |
Apr 08, 2011 | 73.37 | 73.66 | 72.97 | 73.29 | 1,428,896 | +0.26(+0.36%) |
Apr 07, 2011 | 73.32 | 73.95 | 72.70 | 73.03 | 1,589,557 | -0.57(-0.77%) |
Apr 06, 2011 | 73.57 | 74.20 | 73.40 | 73.60 | 1,353,390 | +0.35(+0.48%) |
Apr 05, 2011 | 72.90 | 73.99 | 72.90 | 73.25 | 1,484,067 | -0.02(-0.03%) |
Apr 04, 2011 | 73.25 | 73.32 | 72.97 | 73.27 | 1,083,196 | +0.31(+0.42%) |
Apr 01, 2011 | 73.59 | 73.66 | 72.80 | 72.96 | 1,925,666 | -0.51(-0.69%) |
Mar 31, 2011 | 71.95 | 73.53 | 71.90 | 73.47 | 2,508,524 | +1.57(+2.18%) |
Mar 30, 2011 | 71.90 | 72.20 | 71.45 | 71.90 | 2,167,082 | +0.80(+1.13%) |
Mar 29, 2011 | 70.41 | 71.24 | 70.39 | 71.10 | 1,394,628 | +0.56(+0.79%) |
Mar 28, 2011 | 71.17 | 71.32 | 70.38 | 70.54 | 1,243,771 | -0.66(-0.93%) |
Mar 25, 2011 | 71.55 | 71.93 | 71.20 | 71.20 | 1,481,986 | -0.07(-0.10%) |
Mar 24, 2011 | 70.17 | 71.45 | 69.65 | 71.27 | 1,348,340 | +1.20(+1.71%) |
Mar 23, 2011 | 69.72 | 70.31 | 69.19 | 70.07 | 1,458,123 | +0.31(+0.44%) |
Mar 22, 2011 | 69.58 | 70.12 | 69.13 | 69.76 | 1,794,196 | +0.15(+0.22%) |
Mar 21, 2011 | 70.17 | 70.54 | 69.53 | 69.61 | 1,506,125 | +0.08(+0.12%) |
Mar 18, 2011 | 69.43 | 70.26 | 69.25 | 69.53 | 2,609,150 | +0.28(+0.40%) |
Mar 17, 2011 | 69.40 | 69.71 | 69.12 | 69.25 | 1,164,462 | +0.55(+0.80%) |
Mar 16, 2011 | 69.14 | 69.68 | 68.31 | 68.70 | 2,216,732 | -0.86(-1.24%) |
Mar 15, 2011 | 69.27 | 69.94 | 68.81 | 69.56 | 1,608,493 | -1.09(-1.54%) |
Mar 14, 2011 | 70.46 | 71.50 | 70.11 | 70.65 | 1,546,406 | -0.35(-0.49%) |
Mar 11, 2011 | 70.62 | 71.34 | 70.47 | 71.00 | 1,321,317 | +0.40(+0.57%) |
Mar 10, 2011 | 71.05 | 71.41 | 70.10 | 70.60 | 1,631,952 | -1.14(-1.59%) |
Mar 09, 2011 | 71.33 | 71.83 | 70.99 | 71.74 | 1,031,812 | +0.14(+0.20%) |
Mar 08, 2011 | 71.31 | 72.00 | 70.83 | 71.60 | 1,688,366 | +0.36(+0.51%) |
Mar 07, 2011 | 71.41 | 71.88 | 70.45 | 71.24 | 1,999,148 | +0.09(+0.13%) |
Mar 04, 2011 | 71.25 | 71.76 | 70.63 | 71.15 | 1,387,398 | -0.27(-0.38%) |
Mar 03, 2011 | 70.05 | 71.95 | 70.04 | 71.42 | 1,815,492 | +1.42(+2.03%) |
Mar 02, 2011 | 69.73 | 70.46 | 69.00 | 70.00 | 1,938,681 | -0.18(-0.26%) |