Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 105.41 | 105.50 | 102.27 | 102.38 | 1,645,656 | -2.38(-2.27%) |
May 23, 2011 | 105.47 | 106.52 | 104.12 | 104.76 | 1,517,953 | -2.20(-2.06%) |
May 20, 2011 | 108.48 | 109.22 | 106.76 | 106.96 | 1,800,193 | -1.22(-1.13%) |
May 19, 2011 | 109.27 | 109.35 | 106.54 | 108.18 | 2,060,116 | -0.34(-0.31%) |
May 18, 2011 | 103.82 | 109.51 | 103.82 | 108.52 | 2,962,247 | +4.68(+4.51%) |
May 17, 2011 | 104.55 | 106.45 | 102.60 | 103.84 | 2,176,302 | -1.19(-1.13%) |
May 16, 2011 | 103.99 | 106.98 | 103.75 | 105.03 | 2,385,718 | +0.39(+0.37%) |
May 13, 2011 | 105.60 | 107.89 | 104.62 | 104.64 | 3,006,517 | -1.12(-1.06%) |
May 12, 2011 | 103.48 | 106.12 | 102.16 | 105.76 | 2,275,256 | +1.95(+1.88%) |
May 11, 2011 | 104.11 | 106.29 | 102.94 | 103.81 | 1,923,449 | -0.58(-0.56%) |
May 10, 2011 | 103.91 | 104.87 | 102.35 | 104.39 | 1,898,580 | +1.02(+0.99%) |
May 09, 2011 | 101.26 | 103.53 | 100.26 | 103.37 | 1,682,981 | +2.47(+2.45%) |
May 06, 2011 | 101.95 | 102.99 | 100.25 | 100.90 | 1,507,481 | +0.41(+0.41%) |
May 05, 2011 | 99.79 | 102.77 | 99.50 | 100.49 | 2,738,112 | +0.77(+0.77%) |
May 04, 2011 | 100.66 | 101.98 | 97.26 | 99.72 | 2,518,549 | -0.83(-0.83%) |
May 03, 2011 | 99.81 | 101.36 | 99.12 | 100.55 | 2,182,309 | +0.36(+0.36%) |
May 02, 2011 | 100.28 | 101.85 | 99.72 | 100.19 | 2,485,925 | -1.17(-1.15%) |
Apr 29, 2011 | 102.98 | 102.98 | 100.66 | 101.36 | 2,631,834 | -1.42(-1.38%) |
Apr 28, 2011 | 105.36 | 106.45 | 102.23 | 102.78 | 2,764,793 | -2.60(-2.47%) |
Apr 27, 2011 | 104.03 | 106.24 | 103.89 | 105.38 | 2,690,855 | +1.41(+1.36%) |
Apr 26, 2011 | 105.99 | 106.00 | 102.64 | 103.97 | 3,386,431 | -1.74(-1.65%) |
Apr 25, 2011 | 108.77 | 109.15 | 105.52 | 105.71 | 3,251,456 | -1.16(-1.09%) |
Apr 21, 2011 | 110.89 | 111.63 | 105.29 | 106.87 | 9,929,270 | +7.13(+7.15%) |
Apr 20, 2011 | 95.73 | 99.80 | 94.41 | 99.74 | 6,297,184 | +6.82(+7.34%) |
Apr 19, 2011 | 93.30 | 94.37 | 92.33 | 92.92 | 2,502,919 | -0.61(-0.65%) |
Apr 18, 2011 | 94.03 | 94.03 | 92.20 | 93.53 | 2,121,626 | -1.16(-1.23%) |
Apr 15, 2011 | 96.23 | 96.23 | 94.57 | 94.69 | 2,313,577 | -1.48(-1.54%) |
Apr 14, 2011 | 95.80 | 96.45 | 94.30 | 96.17 | 2,401,768 | -0.53(-0.55%) |
Apr 13, 2011 | 96.73 | 97.73 | 95.38 | 96.70 | 4,228,528 | +2.93(+3.12%) |
Apr 12, 2011 | 93.59 | 94.29 | 92.03 | 93.77 | 2,591,481 | -0.73(-0.77%) |
Apr 11, 2011 | 94.92 | 95.98 | 93.76 | 94.50 | 2,102,154 | -0.68(-0.71%) |
Apr 08, 2011 | 96.08 | 96.45 | 94.48 | 95.18 | 2,759,714 | +0.57(+0.60%) |
Apr 07, 2011 | 94.20 | 95.20 | 93.00 | 94.61 | 3,550,373 | +0.22(+0.23%) |
Apr 06, 2011 | 93.95 | 95.37 | 93.04 | 94.39 | 3,332,138 | +1.04(+1.11%) |
Apr 05, 2011 | 94.33 | 94.67 | 93.23 | 93.35 | 2,844,064 | -0.80(-0.85%) |
Apr 04, 2011 | 94.24 | 95.54 | 93.60 | 94.15 | 4,060,109 | +0.59(+0.63%) |
Apr 01, 2011 | 100.58 | 100.72 | 93.41 | 93.56 | 12,314,316 | -9.01(-8.78%) |
Mar 31, 2011 | 101.00 | 103.00 | 100.02 | 102.57 | 5,067,560 | +1.87(+1.86%) |
Mar 30, 2011 | 100.70 | 101.85 | 98.51 | 100.70 | 6,157,101 | +3.30(+3.39%) |
Mar 29, 2011 | 93.79 | 98.13 | 93.41 | 97.40 | 3,785,124 | +3.64(+3.88%) |
Mar 28, 2011 | 96.60 | 96.85 | 93.69 | 93.76 | 2,573,623 | -1.91(-2.00%) |
Mar 25, 2011 | 95.00 | 96.96 | 95.00 | 95.67 | 3,509,144 | +0.79(+0.83%) |
Mar 24, 2011 | 96.12 | 96.71 | 93.45 | 94.88 | 4,328,028 | -0.79(-0.83%) |
Mar 23, 2011 | 91.86 | 96.42 | 91.86 | 95.67 | 5,886,930 | +4.00(+4.36%) |
Mar 22, 2011 | 95.17 | 96.60 | 91.10 | 91.67 | 10,290,489 | -3.93(-4.11%) |
Mar 21, 2011 | 96.90 | 98.66 | 95.21 | 95.60 | 7,304,176 | -1.32(-1.36%) |
Mar 18, 2011 | 104.85 | 105.22 | 96.91 | 96.92 | 8,603,782 | -6.44(-6.23%) |
Mar 17, 2011 | 108.63 | 108.87 | 103.00 | 103.36 | 3,955,768 | -3.29(-3.08%) |
Mar 16, 2011 | 111.22 | 112.88 | 106.56 | 106.65 | 3,752,165 | -4.02(-3.63%) |
Mar 15, 2011 | 105.21 | 111.02 | 104.90 | 110.67 | 3,377,626 | +1.70(+1.56%) |
Mar 14, 2011 | 110.09 | 112.20 | 108.00 | 108.97 | 2,347,132 | -2.03(-1.83%) |
Mar 11, 2011 | 109.30 | 111.41 | 108.12 | 111.00 | 2,201,952 | +0.94(+0.85%) |
Mar 10, 2011 | 106.39 | 111.33 | 105.13 | 110.06 | 3,873,105 | +1.89(+1.75%) |
Mar 09, 2011 | 109.44 | 109.62 | 106.86 | 108.17 | 2,649,415 | -2.44(-2.21%) |
Mar 08, 2011 | 108.44 | 112.43 | 108.27 | 110.61 | 2,598,737 | +1.91(+1.76%) |
Mar 07, 2011 | 114.16 | 114.53 | 108.00 | 108.70 | 4,257,951 | -5.12(-4.50%) |
Mar 04, 2011 | 114.61 | 115.50 | 112.55 | 113.82 | 2,133,114 | -0.53(-0.46%) |
Mar 03, 2011 | 115.35 | 116.48 | 113.75 | 114.35 | 3,044,301 | +1.15(+1.02%) |
Mar 02, 2011 | 112.68 | 116.50 | 112.63 | 113.20 | 3,002,403 | -0.18(-0.16%) |