Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 101.40 | 101.45 | 99.36 | 100.03 | 1,547,565 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.91 | 100.54 | 2,567,274 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.97 | 102.31 | 1,898,578 | -1.43(-1.38%) |
May 19, 2011 | 104.45 | 104.88 | 103.06 | 103.75 | 2,230,244 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.46 | 103.64 | 2,832,643 | +2.83(+2.81%) |
May 17, 2011 | 99.21 | 101.09 | 98.85 | 100.81 | 3,055,177 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.66 | 99.18 | 4,053,599 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.52 | 102.84 | 103.22 | 2,192,180 | -0.40(-0.38%) |
May 12, 2011 | 104.16 | 104.80 | 103.17 | 103.62 | 2,369,993 | -1.27(-1.21%) |
May 11, 2011 | 105.33 | 107.08 | 103.64 | 104.89 | 2,965,058 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 106.00 | 102.50 | 105.67 | 3,215,740 | +3.55(+3.48%) |
May 09, 2011 | 101.98 | 103.67 | 101.98 | 102.12 | 1,782,676 | +0.26(+0.26%) |
May 06, 2011 | 103.00 | 104.01 | 101.62 | 101.86 | 2,002,561 | +0.46(+0.45%) |
May 05, 2011 | 100.24 | 103.31 | 99.81 | 101.40 | 2,181,866 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.27 | 101.01 | 2,931,477 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.80 | 101.88 | 103.09 | 2,061,542 | -1.26(-1.21%) |
May 02, 2011 | 104.40 | 107.05 | 103.90 | 104.35 | 3,262,082 | +0.51(+0.49%) |
Apr 29, 2011 | 102.59 | 105.28 | 101.91 | 103.85 | 4,188,610 | +1.37(+1.34%) |
Apr 28, 2011 | 103.08 | 103.62 | 101.09 | 102.48 | 2,268,638 | -0.74(-0.72%) |
Apr 27, 2011 | 103.27 | 103.81 | 101.58 | 103.22 | 2,118,274 | +0.40(+0.39%) |
Apr 26, 2011 | 103.87 | 103.89 | 102.03 | 102.81 | 2,346,102 | -0.69(-0.67%) |
Apr 25, 2011 | 103.98 | 104.61 | 102.39 | 103.50 | 1,891,765 | -0.38(-0.36%) |
Apr 21, 2011 | 103.03 | 104.98 | 102.16 | 103.88 | 2,530,062 | -0.15(-0.14%) |
Apr 20, 2011 | 101.11 | 105.35 | 100.57 | 104.03 | 7,837,535 | +6.32(+6.47%) |
Apr 19, 2011 | 99.34 | 99.40 | 96.30 | 97.71 | 4,184,737 | -1.10(-1.12%) |
Apr 18, 2011 | 96.07 | 99.30 | 94.45 | 98.81 | 4,005,036 | +1.43(+1.47%) |
Apr 15, 2011 | 94.94 | 98.72 | 94.62 | 97.38 | 4,212,656 | +2.46(+2.59%) |
Apr 14, 2011 | 94.26 | 95.35 | 93.79 | 94.92 | 1,978,215 | -0.13(-0.14%) |
Apr 13, 2011 | 92.91 | 95.44 | 92.57 | 95.05 | 2,898,942 | +3.52(+3.85%) |
Apr 12, 2011 | 91.77 | 92.35 | 90.76 | 91.53 | 1,738,864 | -1.29(-1.39%) |
Apr 11, 2011 | 93.59 | 94.07 | 92.05 | 92.81 | 1,651,079 | -0.42(-0.45%) |
Apr 08, 2011 | 95.48 | 95.70 | 92.69 | 93.24 | 2,318,598 | -1.98(-2.08%) |
Apr 07, 2011 | 94.68 | 95.89 | 93.63 | 95.21 | 2,336,139 | +0.76(+0.80%) |
Apr 06, 2011 | 94.94 | 96.42 | 93.08 | 94.45 | 3,098,770 | +0.82(+0.87%) |
Apr 05, 2011 | 93.19 | 94.46 | 92.60 | 93.64 | 2,407,408 | +0.13(+0.14%) |
Apr 04, 2011 | 95.14 | 95.95 | 93.05 | 93.51 | 3,157,221 | -0.04(-0.04%) |
Apr 01, 2011 | 91.43 | 95.54 | 91.22 | 93.54 | 5,418,861 | +4.11(+4.60%) |
Mar 31, 2011 | 89.05 | 90.00 | 87.97 | 89.43 | 2,030,917 | -0.35(-0.39%) |
Mar 30, 2011 | 88.97 | 89.82 | 88.29 | 89.78 | 2,046,005 | +1.25(+1.41%) |
Mar 29, 2011 | 88.05 | 89.32 | 87.21 | 88.53 | 1,621,015 | +0.53(+0.61%) |
Mar 28, 2011 | 89.80 | 89.82 | 87.66 | 88.00 | 2,206,565 | -1.34(-1.50%) |
Mar 25, 2011 | 88.75 | 90.42 | 87.93 | 89.34 | 2,997,885 | +1.96(+2.25%) |
Mar 24, 2011 | 85.79 | 87.78 | 85.61 | 87.38 | 3,034,557 | +2.30(+2.70%) |
Mar 23, 2011 | 83.45 | 85.27 | 81.94 | 85.08 | 2,739,078 | +1.80(+2.16%) |
Mar 22, 2011 | 85.98 | 86.81 | 83.14 | 83.28 | 4,821,085 | -2.36(-2.75%) |
Mar 21, 2011 | 84.25 | 86.25 | 82.55 | 85.63 | 3,592,273 | +3.73(+4.55%) |
Mar 18, 2011 | 84.54 | 84.54 | 81.86 | 81.91 | 2,939,089 | -1.21(-1.46%) |
Mar 17, 2011 | 84.33 | 84.37 | 82.84 | 83.12 | 1,808,870 | +0.80(+0.97%) |
Mar 16, 2011 | 84.17 | 85.14 | 81.97 | 82.31 | 3,808,929 | -2.90(-3.41%) |
Mar 15, 2011 | 84.51 | 85.78 | 82.43 | 85.22 | 3,484,711 | -1.98(-2.27%) |
Mar 14, 2011 | 86.14 | 87.46 | 84.82 | 87.20 | 2,558,231 | +0.14(+0.16%) |
Mar 11, 2011 | 85.62 | 87.42 | 84.85 | 87.06 | 2,529,616 | +0.49(+0.57%) |
Mar 10, 2011 | 89.00 | 89.00 | 86.08 | 86.57 | 3,346,888 | -3.52(-3.90%) |
Mar 09, 2011 | 89.11 | 90.64 | 88.28 | 90.08 | 2,396,112 | +0.72(+0.81%) |
Mar 08, 2011 | 89.05 | 90.36 | 88.50 | 89.36 | 2,320,576 | +0.46(+0.52%) |
Mar 07, 2011 | 92.44 | 92.51 | 87.56 | 88.90 | 3,168,689 | -3.10(-3.37%) |
Mar 04, 2011 | 91.80 | 93.01 | 90.79 | 92.00 | 3,006,280 | +0.20(+0.21%) |
Mar 03, 2011 | 89.14 | 92.19 | 89.14 | 91.80 | 3,461,318 | +3.13(+3.53%) |
Mar 02, 2011 | 88.44 | 89.31 | 87.59 | 88.67 | 2,544,466 | +0.18(+0.20%) |