Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 89.74 | 93.97 | 88.02 | 93.20 | 487,835 | +2.95(+3.27%) |
May 23, 2011 | 89.72 | 90.34 | 88.15 | 90.24 | 335,099 | -0.35(-0.39%) |
May 20, 2011 | 92.31 | 92.31 | 89.81 | 90.59 | 209,413 | -1.66(-1.80%) |
May 19, 2011 | 93.85 | 94.24 | 90.84 | 92.26 | 178,163 | -0.91(-0.98%) |
May 18, 2011 | 94.13 | 94.94 | 92.67 | 93.16 | 139,824 | -0.80(-0.85%) |
May 17, 2011 | 94.07 | 94.57 | 92.50 | 93.96 | 230,802 | -0.29(-0.30%) |
May 16, 2011 | 96.02 | 96.54 | 94.09 | 94.25 | 131,355 | -1.66(-1.73%) |
May 13, 2011 | 96.14 | 96.80 | 95.22 | 95.91 | 229,840 | -0.04(-0.04%) |
May 12, 2011 | 94.46 | 96.40 | 93.51 | 95.95 | 287,422 | +1.03(+1.09%) |
May 11, 2011 | 92.43 | 95.10 | 91.76 | 94.92 | 300,901 | +1.92(+2.06%) |
May 10, 2011 | 91.38 | 93.66 | 91.23 | 93.00 | 149,360 | +2.06(+2.26%) |
May 09, 2011 | 92.05 | 92.05 | 89.30 | 90.94 | 319,533 | -1.01(-1.10%) |
May 06, 2011 | 94.95 | 94.95 | 91.95 | 91.95 | 122,363 | -1.96(-2.08%) |
May 05, 2011 | 94.07 | 95.04 | 93.20 | 93.91 | 148,937 | -0.40(-0.42%) |
May 04, 2011 | 95.01 | 95.01 | 92.05 | 94.31 | 549,352 | -0.32(-0.34%) |
May 03, 2011 | 95.21 | 97.11 | 94.02 | 94.62 | 364,270 | -0.63(-0.66%) |
May 02, 2011 | 95.41 | 97.59 | 94.74 | 95.25 | 285,672 | -0.96(-0.99%) |
Apr 29, 2011 | 98.31 | 98.80 | 95.63 | 96.21 | 335,366 | -2.09(-2.13%) |
Apr 28, 2011 | 97.31 | 100.50 | 93.96 | 98.30 | 961,501 | +4.17(+4.43%) |
Apr 27, 2011 | 92.30 | 94.80 | 90.67 | 94.13 | 414,767 | +1.86(+2.02%) |
Apr 26, 2011 | 93.14 | 93.41 | 91.93 | 92.26 | 297,694 | -0.74(-0.79%) |
Apr 25, 2011 | 93.62 | 94.66 | 92.81 | 93.00 | 234,356 | -0.18(-0.19%) |
Apr 21, 2011 | 92.60 | 93.96 | 91.44 | 93.18 | 196,981 | +1.25(+1.36%) |
Apr 20, 2011 | 92.81 | 93.58 | 90.97 | 91.93 | 174,784 | +0.04(+0.04%) |
Apr 19, 2011 | 93.54 | 93.54 | 90.39 | 91.89 | 306,892 | -1.27(-1.36%) |
Apr 18, 2011 | 93.45 | 94.58 | 92.57 | 93.16 | 352,937 | -0.78(-0.83%) |
Apr 15, 2011 | 95.73 | 95.95 | 93.64 | 93.94 | 505,123 | -1.32(-1.39%) |
Apr 14, 2011 | 96.49 | 97.54 | 95.25 | 95.26 | 326,515 | -1.34(-1.38%) |
Apr 13, 2011 | 104.49 | 104.61 | 96.10 | 96.60 | 861,364 | -7.42(-7.14%) |
Apr 12, 2011 | 109.08 | 110.51 | 103.91 | 104.02 | 250,905 | -5.37(-4.91%) |
Apr 11, 2011 | 110.67 | 113.01 | 109.09 | 109.39 | 223,728 | -1.45(-1.31%) |
Apr 08, 2011 | 110.27 | 111.38 | 108.38 | 110.84 | 226,605 | -2.45(-2.16%) |
Apr 07, 2011 | 114.65 | 115.38 | 113.02 | 113.29 | 170,770 | -1.68(-1.46%) |
Apr 06, 2011 | 112.19 | 116.20 | 111.23 | 114.96 | 373,804 | +2.94(+2.62%) |
Apr 05, 2011 | 104.15 | 112.26 | 104.01 | 112.03 | 529,911 | +7.79(+7.47%) |
Apr 04, 2011 | 102.09 | 104.26 | 100.95 | 104.24 | 214,950 | +2.10(+2.05%) |
Apr 01, 2011 | 101.73 | 104.41 | 101.64 | 102.14 | 279,930 | +0.80(+0.79%) |
Mar 31, 2011 | 100.19 | 101.37 | 99.13 | 101.34 | 244,918 | +0.15(+0.15%) |
Mar 30, 2011 | 99.25 | 101.39 | 99.07 | 101.19 | 286,943 | +2.52(+2.55%) |
Mar 29, 2011 | 97.85 | 99.34 | 95.59 | 98.68 | 775,552 | -5.13(-4.95%) |
Mar 28, 2011 | 102.89 | 104.46 | 102.01 | 103.81 | 133,098 | +0.86(+0.84%) |
Mar 25, 2011 | 102.72 | 103.90 | 102.13 | 102.95 | 148,187 | +0.27(+0.26%) |
Mar 24, 2011 | 101.44 | 103.07 | 100.58 | 102.68 | 222,278 | +1.47(+1.46%) |
Mar 23, 2011 | 101.74 | 101.74 | 100.39 | 101.21 | 118,159 | -0.50(-0.49%) |
Mar 22, 2011 | 101.93 | 102.89 | 100.38 | 101.71 | 564,274 | -0.02(-0.01%) |
Mar 21, 2011 | 102.86 | 103.85 | 100.98 | 101.72 | 234,833 | +0.43(+0.42%) |
Mar 18, 2011 | 101.80 | 102.48 | 101.12 | 101.30 | 228,720 | +0.55(+0.55%) |
Mar 17, 2011 | 103.89 | 104.81 | 100.67 | 100.74 | 247,366 | -1.88(-1.83%) |
Mar 16, 2011 | 106.02 | 106.42 | 102.52 | 102.62 | 268,514 | -3.69(-3.47%) |
Mar 15, 2011 | 105.59 | 107.54 | 105.59 | 106.31 | 259,826 | -1.42(-1.32%) |
Mar 14, 2011 | 107.93 | 109.99 | 107.70 | 107.73 | 174,453 | -0.75(-0.69%) |
Mar 11, 2011 | 107.82 | 110.04 | 107.82 | 108.49 | 227,490 | +0.30(+0.27%) |
Mar 10, 2011 | 108.39 | 109.70 | 107.77 | 108.19 | 227,113 | -1.13(-1.03%) |
Mar 09, 2011 | 108.26 | 109.79 | 107.17 | 109.32 | 248,043 | +1.36(+1.26%) |
Mar 08, 2011 | 105.37 | 109.12 | 105.31 | 107.96 | 475,957 | +2.80(+2.67%) |
Mar 07, 2011 | 107.94 | 109.21 | 104.88 | 105.16 | 364,814 | -2.31(-2.15%) |
Mar 04, 2011 | 111.06 | 111.93 | 106.95 | 107.46 | 447,376 | -3.90(-3.50%) |
Mar 03, 2011 | 111.13 | 112.98 | 109.69 | 111.36 | 233,239 | +1.67(+1.52%) |
Mar 02, 2011 | 106.38 | 110.64 | 104.84 | 109.69 | 328,915 | +3.61(+3.41%) |