Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 98.99 | 99.57 | 97.55 | 97.86 | 45,552 | -1.13(-1.14%) |
May 23, 2011 | 98.64 | 99.50 | 97.74 | 98.99 | 44,843 | -0.66(-0.66%) |
May 20, 2011 | 100.16 | 100.59 | 98.87 | 99.65 | 61,135 | -2.07(-2.03%) |
May 19, 2011 | 101.87 | 103.00 | 101.56 | 101.72 | 64,144 | +0.39(+0.38%) |
May 18, 2011 | 100.94 | 102.69 | 100.24 | 101.33 | 62,047 | +1.29(+1.29%) |
May 17, 2011 | 100.90 | 101.09 | 99.03 | 100.04 | 62,452 | -0.35(-0.35%) |
May 16, 2011 | 101.72 | 102.34 | 100.04 | 100.39 | 34,694 | -1.44(-1.42%) |
May 13, 2011 | 103.28 | 103.70 | 101.72 | 101.83 | 39,454 | -1.13(-1.10%) |
May 12, 2011 | 102.50 | 102.97 | 101.56 | 102.97 | 37,265 | +0.43(+0.42%) |
May 11, 2011 | 103.08 | 103.11 | 101.80 | 102.54 | 53,763 | -0.43(-0.42%) |
May 10, 2011 | 102.50 | 103.08 | 101.81 | 102.97 | 46,078 | +1.05(+1.03%) |
May 09, 2011 | 102.97 | 104.33 | 99.92 | 101.91 | 32,942 | -0.39(-0.38%) |
May 06, 2011 | 101.68 | 102.93 | 101.41 | 102.30 | 60,461 | +1.91(+1.90%) |
May 05, 2011 | 102.26 | 102.26 | 97.86 | 100.39 | 134,272 | -2.65(-2.57%) |
May 04, 2011 | 105.03 | 105.05 | 101.72 | 103.04 | 75,453 | -1.68(-1.60%) |
May 03, 2011 | 105.34 | 105.46 | 103.63 | 104.72 | 39,963 | -0.27(-0.26%) |
May 02, 2011 | 104.68 | 105.11 | 104.41 | 104.99 | 40,426 | -0.43(-0.41%) |
Apr 29, 2011 | 104.21 | 105.65 | 104.02 | 105.42 | 36,862 | +1.21(+1.16%) |
Apr 28, 2011 | 103.59 | 105.11 | 102.54 | 104.21 | 46,047 | +1.09(+1.06%) |
Apr 27, 2011 | 103.39 | 103.70 | 101.02 | 103.12 | 50,691 | +0.27(+0.27%) |
Apr 26, 2011 | 103.47 | 104.02 | 101.72 | 102.85 | 57,600 | -0.43(-0.42%) |
Apr 25, 2011 | 103.24 | 103.59 | 102.42 | 103.28 | 50,512 | +1.01(+0.99%) |
Apr 21, 2011 | 102.50 | 103.14 | 101.02 | 102.26 | 35,641 | -0.04(-0.04%) |
Apr 20, 2011 | 102.73 | 103.86 | 101.72 | 102.30 | 44,374 | -0.16(-0.15%) |
Apr 19, 2011 | 102.89 | 103.86 | 102.11 | 102.46 | 46,439 | -0.59(-0.57%) |
Apr 18, 2011 | 103.04 | 103.08 | 101.83 | 103.04 | 40,652 | -0.54(-0.53%) |
Apr 15, 2011 | 104.41 | 105.03 | 103.16 | 103.59 | 37,189 | +0.00(+0.00%) |
Apr 14, 2011 | 102.50 | 103.98 | 101.76 | 103.59 | 43,084 | +0.70(+0.68%) |
Apr 13, 2011 | 102.42 | 103.47 | 101.76 | 102.89 | 49,068 | +1.17(+1.15%) |
Apr 12, 2011 | 102.89 | 103.59 | 100.43 | 101.72 | 45,754 | -1.17(-1.14%) |
Apr 11, 2011 | 105.03 | 105.11 | 102.69 | 102.89 | 36,676 | -1.64(-1.57%) |
Apr 08, 2011 | 104.09 | 104.60 | 103.32 | 104.52 | 39,579 | +0.43(+0.41%) |
Apr 07, 2011 | 103.86 | 104.48 | 102.69 | 104.09 | 48,945 | +0.62(+0.60%) |
Apr 06, 2011 | 104.80 | 104.89 | 103.12 | 103.47 | 66,176 | -0.43(-0.41%) |
Apr 05, 2011 | 105.97 | 105.97 | 103.00 | 103.90 | 114,768 | -1.17(-1.11%) |
Apr 04, 2011 | 103.59 | 105.61 | 103.39 | 105.07 | 107,685 | +1.48(+1.43%) |
Apr 01, 2011 | 102.50 | 104.29 | 102.38 | 103.59 | 66,463 | +1.09(+1.06%) |
Mar 31, 2011 | 102.11 | 102.58 | 102.11 | 102.50 | 54,345 | +0.43(+0.42%) |
Mar 30, 2011 | 100.35 | 102.14 | 100.35 | 102.07 | 75,128 | +1.75(+1.75%) |
Mar 29, 2011 | 99.42 | 100.35 | 98.99 | 100.31 | 84,723 | +1.54(+1.55%) |
Mar 28, 2011 | 98.91 | 99.73 | 98.68 | 98.78 | 58,670 | -0.56(-0.56%) |
Mar 25, 2011 | 99.96 | 100.44 | 99.22 | 99.34 | 50,191 | -0.55(-0.55%) |
Mar 24, 2011 | 100.04 | 100.24 | 99.46 | 99.89 | 61,432 | -0.27(-0.27%) |
Mar 23, 2011 | 98.79 | 100.16 | 98.76 | 100.16 | 65,009 | +1.36(+1.38%) |
Mar 22, 2011 | 98.60 | 98.94 | 98.14 | 98.79 | 57,373 | +0.39(+0.40%) |
Mar 21, 2011 | 98.76 | 98.91 | 98.02 | 98.41 | 79,995 | -0.43(-0.43%) |
Mar 18, 2011 | 98.76 | 99.30 | 98.64 | 98.83 | 44,429 | +0.43(+0.44%) |
Mar 17, 2011 | 98.95 | 99.07 | 98.09 | 98.41 | 58,118 | -0.04(-0.04%) |
Mar 16, 2011 | 98.99 | 99.03 | 98.37 | 98.44 | 59,372 | -0.16(-0.16%) |
Mar 15, 2011 | 98.56 | 98.71 | 98.25 | 98.60 | 70,154 | -0.08(-0.08%) |
Mar 14, 2011 | 98.79 | 99.03 | 98.64 | 98.68 | 70,201 | -0.23(-0.24%) |
Mar 11, 2011 | 97.90 | 98.91 | 97.27 | 98.91 | 63,259 | +1.21(+1.24%) |
Mar 10, 2011 | 98.79 | 99.61 | 97.37 | 97.70 | 76,579 | -0.90(-0.91%) |
Mar 09, 2011 | 98.48 | 98.72 | 98.37 | 98.60 | 52,770 | -0.04(-0.04%) |
Mar 08, 2011 | 98.52 | 98.83 | 98.05 | 98.64 | 67,357 | +0.12(+0.12%) |
Mar 07, 2011 | 99.26 | 99.46 | 98.29 | 98.52 | 56,175 | -0.47(-0.47%) |
Mar 04, 2011 | 99.07 | 99.30 | 98.68 | 98.99 | 55,157 | +0.04(+0.04%) |
Mar 03, 2011 | 98.79 | 99.31 | 98.72 | 98.95 | 55,661 | +0.31(+0.32%) |
Mar 02, 2011 | 98.64 | 98.64 | 98.13 | 98.64 | 81,123 | +0.55(+0.56%) |