Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 81.37 | 81.72 | 80.35 | 81.31 | 1,620,166 | +0.21(+0.26%) |
May 23, 2011 | 78.33 | 81.89 | 78.33 | 81.10 | 1,383,633 | +1.16(+1.45%) |
May 20, 2011 | 80.82 | 80.94 | 78.82 | 79.94 | 1,776,469 | -1.04(-1.28%) |
May 19, 2011 | 82.34 | 82.62 | 80.63 | 80.98 | 1,737,756 | -0.95(-1.16%) |
May 18, 2011 | 80.49 | 82.34 | 80.45 | 81.93 | 1,567,949 | +1.68(+2.09%) |
May 17, 2011 | 80.46 | 80.55 | 79.08 | 80.25 | 1,751,712 | -0.43(-0.53%) |
May 16, 2011 | 80.44 | 82.41 | 80.12 | 80.68 | 1,478,973 | +0.25(+0.31%) |
May 13, 2011 | 79.46 | 80.59 | 78.80 | 80.43 | 2,116,428 | +1.21(+1.53%) |
May 12, 2011 | 80.73 | 80.86 | 77.98 | 79.22 | 2,991,051 | -2.07(-2.55%) |
May 11, 2011 | 83.90 | 83.99 | 80.83 | 81.29 | 2,345,118 | -2.71(-3.23%) |
May 10, 2011 | 85.29 | 85.46 | 83.76 | 84.00 | 1,398,993 | -0.90(-1.06%) |
May 09, 2011 | 84.34 | 85.25 | 83.76 | 84.90 | 1,224,798 | +0.71(+0.84%) |
May 06, 2011 | 84.74 | 86.75 | 83.15 | 84.19 | 2,088,642 | +0.12(+0.14%) |
May 05, 2011 | 82.56 | 85.95 | 82.04 | 84.07 | 2,222,947 | +0.05(+0.06%) |
May 04, 2011 | 87.80 | 88.13 | 82.15 | 84.02 | 4,036,105 | -3.75(-4.27%) |
May 03, 2011 | 90.24 | 90.72 | 86.92 | 87.77 | 1,563,674 | -2.57(-2.84%) |
May 02, 2011 | 90.47 | 90.52 | 90.07 | 90.34 | 1,207,798 | -0.09(-0.10%) |
Apr 29, 2011 | 89.45 | 90.93 | 89.25 | 90.43 | 1,004,228 | +0.88(+0.98%) |
Apr 28, 2011 | 91.06 | 91.78 | 89.18 | 89.55 | 1,109,770 | -1.35(-1.49%) |
Apr 27, 2011 | 92.51 | 92.73 | 89.62 | 90.90 | 1,372,286 | -1.43(-1.55%) |
Apr 26, 2011 | 91.43 | 92.69 | 90.96 | 92.33 | 1,094,118 | +1.27(+1.39%) |
Apr 25, 2011 | 91.95 | 91.99 | 90.58 | 91.06 | 838,614 | -0.25(-0.27%) |
Apr 21, 2011 | 91.23 | 92.13 | 90.75 | 91.31 | 1,096,053 | +0.70(+0.77%) |
Apr 20, 2011 | 91.99 | 92.02 | 89.75 | 90.61 | 1,601,215 | -0.24(-0.26%) |
Apr 19, 2011 | 88.45 | 91.00 | 88.25 | 90.85 | 1,843,205 | +2.65(+3.00%) |
Apr 18, 2011 | 87.57 | 88.75 | 86.40 | 88.20 | 1,436,654 | -0.33(-0.37%) |
Apr 15, 2011 | 87.54 | 89.17 | 87.16 | 88.53 | 1,470,814 | +0.33(+0.37%) |
Apr 14, 2011 | 88.41 | 89.50 | 87.70 | 88.20 | 1,357,861 | -0.70(-0.79%) |
Apr 13, 2011 | 89.65 | 90.22 | 88.58 | 88.90 | 1,437,138 | -0.22(-0.25%) |
Apr 12, 2011 | 89.68 | 90.09 | 88.10 | 89.12 | 1,591,891 | -1.55(-1.71%) |
Apr 11, 2011 | 91.89 | 92.78 | 90.22 | 90.67 | 1,077,576 | -1.43(-1.55%) |
Apr 08, 2011 | 93.39 | 93.40 | 91.31 | 92.10 | 1,222,524 | -0.25(-0.27%) |
Apr 07, 2011 | 93.57 | 94.18 | 92.21 | 92.35 | 1,447,897 | -0.86(-0.92%) |
Apr 06, 2011 | 95.52 | 95.67 | 92.70 | 93.21 | 1,460,520 | -1.73(-1.82%) |
Apr 05, 2011 | 95.72 | 96.20 | 94.72 | 94.94 | 1,253,860 | -0.46(-0.48%) |
Apr 04, 2011 | 93.70 | 96.02 | 93.02 | 95.40 | 2,065,946 | +2.69(+2.90%) |
Apr 01, 2011 | 93.36 | 94.81 | 92.42 | 92.71 | 2,199,226 | +0.45(+0.49%) |
Mar 31, 2011 | 91.43 | 92.90 | 90.40 | 92.26 | 2,599,261 | +2.62(+2.92%) |
Mar 30, 2011 | 89.64 | 89.64 | 89.64 | 89.64 | 1,340,051 | +1.75(+1.99%) |
Mar 29, 2011 | 88.09 | 88.62 | 87.10 | 87.89 | 1,753,905 | -0.48(-0.54%) |
Mar 28, 2011 | 89.60 | 90.06 | 88.26 | 88.37 | 1,287,752 | -1.09(-1.22%) |
Mar 25, 2011 | 89.22 | 91.49 | 89.16 | 89.46 | 2,006,810 | +0.13(+0.15%) |
Mar 24, 2011 | 89.00 | 89.45 | 87.62 | 89.33 | 1,420,889 | +1.08(+1.22%) |
Mar 23, 2011 | 87.02 | 88.66 | 86.83 | 88.25 | 1,433,919 | +0.73(+0.83%) |
Mar 22, 2011 | 88.50 | 88.67 | 86.75 | 87.52 | 2,185,684 | -0.81(-0.92%) |
Mar 21, 2011 | 88.39 | 88.68 | 87.75 | 88.33 | 3,389,024 | -1.75(-1.94%) |
Mar 18, 2011 | 90.10 | 90.63 | 89.70 | 90.08 | 2,363,592 | +1.19(+1.34%) |
Mar 17, 2011 | 89.57 | 89.83 | 87.88 | 88.89 | 1,384,564 | +1.53(+1.75%) |
Mar 16, 2011 | 88.72 | 89.99 | 86.38 | 87.36 | 2,108,687 | -0.52(-0.59%) |
Mar 15, 2011 | 87.89 | 88.49 | 87.29 | 87.88 | 2,323,808 | -0.84(-0.95%) |
Mar 14, 2011 | 88.90 | 90.33 | 88.26 | 88.72 | 1,606,285 | -0.60(-0.67%) |
Mar 11, 2011 | 86.84 | 90.26 | 86.10 | 89.32 | 1,972,793 | +1.08(+1.22%) |
Mar 10, 2011 | 89.50 | 89.75 | 86.82 | 88.24 | 2,889,043 | -2.79(-3.06%) |
Mar 09, 2011 | 91.90 | 93.30 | 90.43 | 91.03 | 2,521,936 | -1.81(-1.95%) |
Mar 08, 2011 | 93.94 | 94.36 | 91.06 | 92.84 | 2,728,729 | -1.17(-1.24%) |
Mar 07, 2011 | 96.87 | 97.88 | 92.93 | 94.01 | 1,947,141 | -2.57(-2.66%) |
Mar 04, 2011 | 96.81 | 97.34 | 95.72 | 96.58 | 1,714,382 | -0.16(-0.17%) |
Mar 03, 2011 | 95.34 | 96.88 | 94.59 | 96.74 | 1,817,866 | +2.17(+2.29%) |
Mar 02, 2011 | 93.58 | 95.09 | 92.80 | 94.57 | 1,404,201 | +0.42(+0.45%) |