Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 95.40 | 97.14 | 94.64 | 96.16 | 1,307 | +0.73(+0.76%) |
Apr 28, 2011 | 94.74 | 96.59 | 94.40 | 95.43 | 3,941 | +0.09(+0.10%) |
Apr 27, 2011 | 94.46 | 96.16 | 94.01 | 95.34 | 2,588 | +1.12(+1.19%) |
Apr 26, 2011 | 92.79 | 94.61 | 91.91 | 94.22 | 3,979 | +1.73(+1.87%) |
Apr 25, 2011 | 94.77 | 96.16 | 92.12 | 92.49 | 6,457 | -1.73(-1.84%) |
Apr 21, 2011 | 93.85 | 96.35 | 92.55 | 94.22 | 8,809 | +0.00(+0.00%) |
Apr 20, 2011 | 91.18 | 94.52 | 89.66 | 94.22 | 16,199 | +4.13(+4.59%) |
Apr 19, 2011 | 89.66 | 90.60 | 89.02 | 90.08 | 4,212 | +0.03(+0.03%) |
Apr 18, 2011 | 87.17 | 91.00 | 87.17 | 90.05 | 5,688 | +1.91(+2.17%) |
Apr 15, 2011 | 87.87 | 88.47 | 86.56 | 88.14 | 8,030 | +0.64(+0.73%) |
Apr 14, 2011 | 86.50 | 89.39 | 84.95 | 87.50 | 7,893 | +0.12(+0.14%) |
Apr 13, 2011 | 86.26 | 88.18 | 85.62 | 87.38 | 8,811 | +1.25(+1.45%) |
Apr 12, 2011 | 88.75 | 88.84 | 83.22 | 86.13 | 4,968 | -2.74(-3.08%) |
Apr 11, 2011 | 89.72 | 91.21 | 88.60 | 88.87 | 10,356 | -0.46(-0.51%) |
Apr 08, 2011 | 88.87 | 91.76 | 88.05 | 89.33 | 16,862 | +0.36(+0.41%) |
Apr 07, 2011 | 87.62 | 90.08 | 86.35 | 88.96 | 8,459 | +1.09(+1.25%) |
Apr 06, 2011 | 86.71 | 90.78 | 84.34 | 87.87 | 20,836 | +1.67(+1.94%) |
Apr 05, 2011 | 83.73 | 87.68 | 83.73 | 86.19 | 7,969 | +3.16(+3.81%) |
Apr 04, 2011 | 83.28 | 87.53 | 82.49 | 83.03 | 16,465 | +0.36(+0.44%) |
Apr 01, 2011 | 80.24 | 83.16 | 80.09 | 82.67 | 19,191 | +2.52(+3.15%) |
Mar 31, 2011 | 77.11 | 80.88 | 76.59 | 80.15 | 9,959 | +2.64(+3.41%) |
Mar 30, 2011 | 76.71 | 78.41 | 75.60 | 77.50 | 10,123 | +1.28(+1.67%) |
Mar 29, 2011 | 73.64 | 76.65 | 70.36 | 76.23 | 16,251 | +2.34(+3.17%) |
Mar 28, 2011 | 75.65 | 75.89 | 71.51 | 73.89 | 21,295 | -1.70(-2.25%) |
Mar 25, 2011 | 74.71 | 76.26 | 74.52 | 75.59 | 4,430 | +1.55(+2.09%) |
Mar 24, 2011 | 70.18 | 74.98 | 70.00 | 74.04 | 5,504 | +3.95(+5.64%) |
Mar 23, 2011 | 65.04 | 70.60 | 64.49 | 70.09 | 6,009 | +4.68(+7.16%) |
Mar 22, 2011 | 62.21 | 65.41 | 61.42 | 65.41 | 12,982 | +3.22(+5.18%) |
Mar 21, 2011 | 62.40 | 63.13 | 61.82 | 62.18 | 29,658 | +2.28(+3.81%) |
Mar 18, 2011 | 62.12 | 62.82 | 59.90 | 59.90 | 15,631 | -1.49(-2.43%) |
Mar 17, 2011 | 61.39 | 63.37 | 59.81 | 61.39 | 11,858 | +0.82(+1.35%) |
Mar 16, 2011 | 63.89 | 65.04 | 60.57 | 60.57 | 6,802 | -3.68(-5.72%) |
Mar 15, 2011 | 62.59 | 64.89 | 62.58 | 64.25 | 9,250 | +0.70(+1.10%) |
Mar 14, 2011 | 66.26 | 66.26 | 63.52 | 63.55 | 6,402 | -3.16(-4.74%) |
Mar 11, 2011 | 70.54 | 70.54 | 66.10 | 66.71 | 22,074 | -4.74(-6.64%) |
Mar 10, 2011 | 74.65 | 74.65 | 70.80 | 71.45 | 6,765 | -2.89(-3.88%) |
Mar 09, 2011 | 74.55 | 74.70 | 74.28 | 74.34 | 1,243 | -0.33(-0.45%) |
Mar 08, 2011 | 72.34 | 74.67 | 70.89 | 74.67 | 2,742 | +2.00(+2.75%) |
Mar 07, 2011 | 73.28 | 73.92 | 71.80 | 72.68 | 2,254 | -0.79(-1.07%) |
Mar 04, 2011 | 74.46 | 74.46 | 72.18 | 73.46 | 3,476 | +0.82(+1.13%) |
Mar 03, 2011 | 72.95 | 74.16 | 72.19 | 72.65 | 5,378 | +0.33(+0.46%) |
Mar 02, 2011 | 71.89 | 72.71 | 71.65 | 72.31 | 2,880 | +0.27(+0.38%) |
Mar 01, 2011 | 72.56 | 73.43 | 71.16 | 72.04 | 3,921 | -0.27(-0.38%) |
Feb 28, 2011 | 69.17 | 72.83 | 69.17 | 72.31 | 3,440 | +3.90(+5.71%) |
Feb 25, 2011 | 67.83 | 70.83 | 67.83 | 68.41 | 16,055 | +1.12(+1.66%) |
Feb 24, 2011 | 67.14 | 69.56 | 67.14 | 67.29 | 7,386 | +0.39(+0.59%) |
Feb 23, 2011 | 65.71 | 67.71 | 65.11 | 66.90 | 3,693 | +0.73(+1.10%) |
Feb 22, 2011 | 66.29 | 67.35 | 65.86 | 66.17 | 4,653 | -1.18(-1.75%) |
Feb 18, 2011 | 65.96 | 67.80 | 65.32 | 67.35 | 6,403 | +1.06(+1.60%) |
Feb 17, 2011 | 65.53 | 66.59 | 65.53 | 66.29 | 1,690 | +0.70(+1.06%) |
Feb 16, 2011 | 64.84 | 67.89 | 62.96 | 65.59 | 4,382 | +1.27(+1.98%) |
Feb 15, 2011 | 65.26 | 65.74 | 64.32 | 64.32 | 3,607 | -0.85(-1.30%) |
Feb 14, 2011 | 64.20 | 65.59 | 64.20 | 65.17 | 3,326 | +0.70(+1.08%) |
Feb 11, 2011 | 64.78 | 65.02 | 64.17 | 64.47 | 1,515 | -0.27(-0.42%) |
Feb 10, 2011 | 65.26 | 65.50 | 63.93 | 64.75 | 2,300 | -0.67(-1.02%) |
Feb 09, 2011 | 64.38 | 65.44 | 63.72 | 65.41 | 2,792 | +0.97(+1.50%) |
Feb 08, 2011 | 62.57 | 64.59 | 61.66 | 64.44 | 4,027 | +2.18(+3.50%) |
Feb 07, 2011 | 61.17 | 62.26 | 61.17 | 62.26 | 1,375 | +0.76(+1.23%) |
Feb 04, 2011 | 61.30 | 62.54 | 60.90 | 61.51 | 5,578 | +0.36(+0.59%) |
Feb 03, 2011 | 61.11 | 61.66 | 60.66 | 61.14 | 3,937 | +0.15(+0.25%) |
Feb 02, 2011 | 61.14 | 61.78 | 60.87 | 60.99 | 3,076 | -0.54(-0.89%) |