Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 92.51 | 93.14 | 92.35 | 92.63 | 1,038,442 | +0.27(+0.29%) |
Apr 28, 2011 | 91.57 | 92.73 | 91.57 | 92.36 | 1,457,264 | +1.00(+1.10%) |
Apr 27, 2011 | 90.85 | 91.43 | 90.42 | 91.36 | 841,217 | +0.68(+0.75%) |
Apr 26, 2011 | 89.42 | 90.93 | 89.42 | 90.68 | 782,448 | +1.64(+1.84%) |
Apr 25, 2011 | 88.70 | 89.20 | 88.36 | 89.04 | 514,255 | +0.23(+0.26%) |
Apr 21, 2011 | 88.78 | 89.21 | 88.75 | 88.81 | 286,867 | +0.45(+0.51%) |
Apr 20, 2011 | 89.18 | 89.39 | 87.41 | 88.36 | 2,118,183 | +0.38(+0.43%) |
Apr 19, 2011 | 87.86 | 88.07 | 87.57 | 87.98 | 358,879 | +0.50(+0.57%) |
Apr 18, 2011 | 87.74 | 87.92 | 86.89 | 87.48 | 642,386 | -1.25(-1.41%) |
Apr 15, 2011 | 88.52 | 88.89 | 88.08 | 88.74 | 477,126 | +0.56(+0.63%) |
Apr 14, 2011 | 87.43 | 88.50 | 87.21 | 88.18 | 511,614 | +0.29(+0.33%) |
Apr 13, 2011 | 88.45 | 88.62 | 87.47 | 87.89 | 1,440,050 | -0.18(-0.20%) |
Apr 12, 2011 | 87.26 | 88.49 | 87.20 | 88.07 | 1,985,710 | +0.39(+0.44%) |
Apr 11, 2011 | 87.97 | 88.02 | 87.35 | 87.68 | 937,440 | -0.16(-0.18%) |
Apr 08, 2011 | 89.76 | 89.77 | 87.27 | 87.84 | 1,176,563 | -1.48(-1.65%) |
Apr 07, 2011 | 89.70 | 90.13 | 89.00 | 89.31 | 875,005 | -0.51(-0.57%) |
Apr 06, 2011 | 90.24 | 90.45 | 89.16 | 89.82 | 1,371,926 | +0.04(+0.04%) |
Apr 05, 2011 | 90.29 | 90.58 | 89.63 | 89.78 | 1,013,588 | -0.53(-0.59%) |
Apr 04, 2011 | 90.34 | 90.58 | 89.97 | 90.31 | 812,599 | +0.14(+0.15%) |
Apr 01, 2011 | 90.20 | 90.78 | 89.82 | 90.18 | 841,317 | +1.19(+1.34%) |
Mar 31, 2011 | 88.30 | 89.42 | 88.30 | 88.99 | 953,276 | +0.50(+0.57%) |
Mar 30, 2011 | 88.88 | 89.06 | 88.49 | 88.49 | 656,540 | +0.20(+0.23%) |
Mar 29, 2011 | 87.89 | 88.30 | 87.24 | 88.28 | 617,093 | +0.54(+0.61%) |
Mar 28, 2011 | 87.91 | 88.33 | 87.55 | 87.74 | 839,531 | +0.35(+0.40%) |
Mar 25, 2011 | 86.93 | 87.71 | 86.60 | 87.39 | 524,505 | +0.70(+0.80%) |
Mar 24, 2011 | 86.08 | 86.80 | 85.63 | 86.69 | 668,524 | +1.18(+1.39%) |
Mar 23, 2011 | 85.44 | 85.67 | 84.65 | 85.51 | 1,182,793 | -0.02(-0.02%) |
Mar 22, 2011 | 86.66 | 86.66 | 85.48 | 85.53 | 1,320,655 | -1.19(-1.38%) |
Mar 21, 2011 | 86.57 | 86.83 | 86.48 | 86.72 | 1,073,371 | +1.86(+2.19%) |
Mar 18, 2011 | 85.32 | 85.55 | 84.38 | 84.86 | 1,618,094 | +0.57(+0.68%) |
Mar 17, 2011 | 84.65 | 85.36 | 83.87 | 84.29 | 1,970,280 | +1.27(+1.53%) |
Mar 16, 2011 | 83.97 | 84.69 | 82.87 | 83.02 | 2,435,387 | -1.30(-1.54%) |
Mar 15, 2011 | 83.84 | 84.78 | 83.66 | 84.31 | 1,284,122 | -0.32(-0.38%) |
Mar 14, 2011 | 85.61 | 85.66 | 84.06 | 84.64 | 1,645,385 | -1.49(-1.73%) |
Mar 11, 2011 | 85.03 | 86.44 | 84.97 | 86.13 | 1,568,294 | +0.83(+0.98%) |
Mar 10, 2011 | 85.18 | 86.30 | 84.36 | 85.30 | 4,004,642 | -1.17(-1.35%) |
Mar 09, 2011 | 86.26 | 86.84 | 85.54 | 86.46 | 2,056,093 | +0.03(+0.03%) |
Mar 08, 2011 | 84.25 | 86.66 | 84.08 | 86.43 | 3,064,834 | +2.37(+2.82%) |
Mar 07, 2011 | 84.68 | 85.31 | 83.28 | 84.06 | 2,086,898 | -0.68(-0.80%) |
Mar 04, 2011 | 85.88 | 85.88 | 84.22 | 84.74 | 1,581,670 | -1.06(-1.24%) |
Mar 03, 2011 | 84.66 | 85.92 | 84.55 | 85.80 | 1,372,459 | +2.07(+2.48%) |
Mar 02, 2011 | 83.03 | 84.06 | 82.80 | 83.73 | 1,381,825 | +0.71(+0.86%) |
Mar 01, 2011 | 85.81 | 85.81 | 82.75 | 83.02 | 2,334,010 | -2.33(-2.73%) |
Feb 28, 2011 | 85.05 | 85.77 | 85.01 | 85.35 | 585,163 | +0.48(+0.57%) |
Feb 25, 2011 | 84.57 | 84.98 | 84.06 | 84.87 | 986,328 | +0.82(+0.98%) |
Feb 24, 2011 | 83.31 | 84.61 | 83.06 | 84.05 | 1,660,950 | +0.58(+0.70%) |
Feb 23, 2011 | 85.03 | 85.30 | 82.40 | 83.46 | 2,208,682 | -1.74(-2.04%) |
Feb 22, 2011 | 86.99 | 87.43 | 85.07 | 85.20 | 1,455,515 | -3.46(-3.90%) |
Feb 18, 2011 | 88.89 | 89.13 | 88.23 | 88.66 | 914,246 | -0.06(-0.07%) |
Feb 17, 2011 | 88.40 | 88.77 | 87.95 | 88.73 | 186,756 | +0.26(+0.29%) |
Feb 16, 2011 | 88.10 | 88.78 | 87.63 | 88.47 | 1,767,249 | +0.93(+1.07%) |
Feb 15, 2011 | 87.06 | 87.57 | 86.87 | 87.54 | 932,692 | +0.31(+0.35%) |
Feb 14, 2011 | 87.74 | 87.81 | 87.15 | 87.23 | 501,867 | -0.40(-0.45%) |
Feb 11, 2011 | 86.20 | 87.80 | 86.07 | 87.63 | 574,173 | +1.15(+1.33%) |
Feb 10, 2011 | 84.78 | 86.67 | 84.74 | 86.48 | 1,320,394 | +1.31(+1.54%) |
Feb 09, 2011 | 84.59 | 85.34 | 84.59 | 85.17 | 674,546 | +0.21(+0.25%) |
Feb 08, 2011 | 84.75 | 85.09 | 84.40 | 84.95 | 350,239 | +0.18(+0.21%) |
Feb 07, 2011 | 84.64 | 85.31 | 84.49 | 84.78 | 715,105 | +0.26(+0.31%) |
Feb 04, 2011 | 84.65 | 84.65 | 83.81 | 84.52 | 294,846 | +0.19(+0.22%) |
Feb 03, 2011 | 83.84 | 85.02 | 83.84 | 84.33 | 674,018 | +0.41(+0.49%) |
Feb 02, 2011 | 85.41 | 85.41 | 83.92 | 83.93 | 1,262,236 | -1.72(-2.01%) |