Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 106.23 | 107.70 | 106.03 | 107.46 | 36,162 | +1.23(+1.16%) |
Apr 28, 2011 | 105.59 | 107.14 | 104.52 | 106.23 | 45,173 | +1.11(+1.06%) |
Apr 27, 2011 | 105.39 | 105.71 | 102.97 | 105.12 | 49,729 | +0.28(+0.27%) |
Apr 26, 2011 | 105.47 | 106.03 | 103.69 | 104.84 | 56,506 | -0.44(-0.42%) |
Apr 25, 2011 | 105.23 | 105.59 | 104.40 | 105.28 | 49,553 | +1.03(+0.99%) |
Apr 21, 2011 | 104.48 | 105.14 | 102.98 | 104.24 | 34,965 | -0.04(-0.04%) |
Apr 20, 2011 | 104.72 | 105.87 | 103.69 | 104.28 | 43,531 | -0.16(-0.15%) |
Apr 19, 2011 | 104.88 | 105.87 | 104.08 | 104.44 | 45,557 | -0.60(-0.57%) |
Apr 18, 2011 | 105.04 | 105.08 | 103.81 | 105.04 | 39,880 | -0.56(-0.53%) |
Apr 15, 2011 | 106.43 | 107.06 | 105.16 | 105.59 | 36,484 | +0.00(+0.00%) |
Apr 14, 2011 | 104.48 | 105.99 | 103.73 | 105.59 | 42,266 | +0.72(+0.68%) |
Apr 13, 2011 | 104.40 | 105.47 | 103.73 | 104.88 | 48,137 | +1.19(+1.15%) |
Apr 12, 2011 | 104.88 | 105.59 | 102.38 | 103.69 | 44,885 | -1.19(-1.14%) |
Apr 11, 2011 | 107.06 | 107.14 | 104.68 | 104.88 | 35,980 | -1.67(-1.57%) |
Apr 08, 2011 | 106.11 | 106.63 | 105.31 | 106.55 | 38,828 | +0.44(+0.41%) |
Apr 07, 2011 | 105.87 | 106.51 | 104.68 | 106.11 | 48,016 | +0.63(+0.60%) |
Apr 06, 2011 | 106.82 | 106.92 | 105.12 | 105.47 | 64,920 | -0.44(-0.41%) |
Apr 05, 2011 | 108.02 | 108.02 | 105.00 | 105.91 | 112,590 | -1.19(-1.11%) |
Apr 04, 2011 | 105.59 | 107.66 | 105.39 | 107.10 | 105,641 | +1.51(+1.43%) |
Apr 01, 2011 | 104.48 | 106.31 | 104.36 | 105.59 | 65,201 | +1.11(+1.07%) |
Mar 31, 2011 | 104.08 | 104.56 | 104.08 | 104.48 | 53,314 | +0.44(+0.42%) |
Mar 30, 2011 | 102.30 | 104.12 | 102.30 | 104.04 | 73,702 | +1.79(+1.75%) |
Mar 29, 2011 | 101.34 | 102.30 | 100.91 | 102.26 | 83,115 | +1.56(+1.55%) |
Mar 28, 2011 | 100.83 | 101.66 | 100.59 | 100.69 | 57,556 | -0.57(-0.56%) |
Mar 25, 2011 | 101.90 | 102.38 | 101.14 | 101.26 | 49,239 | -0.56(-0.55%) |
Mar 24, 2011 | 101.98 | 102.18 | 101.38 | 101.82 | 60,266 | -0.28(-0.27%) |
Mar 23, 2011 | 100.71 | 102.10 | 100.67 | 102.10 | 63,775 | +1.39(+1.38%) |
Mar 22, 2011 | 100.51 | 100.85 | 100.03 | 100.71 | 56,283 | +0.40(+0.40%) |
Mar 21, 2011 | 100.67 | 100.83 | 99.91 | 100.31 | 78,476 | -0.44(-0.43%) |
Mar 18, 2011 | 100.67 | 101.22 | 100.55 | 100.75 | 43,586 | +0.44(+0.44%) |
Mar 17, 2011 | 100.86 | 100.98 | 99.99 | 100.31 | 57,015 | -0.04(-0.04%) |
Mar 16, 2011 | 100.91 | 100.94 | 100.27 | 100.35 | 58,245 | -0.16(-0.16%) |
Mar 15, 2011 | 100.46 | 100.62 | 100.15 | 100.51 | 68,822 | -0.08(-0.08%) |
Mar 14, 2011 | 100.71 | 100.94 | 100.55 | 100.59 | 68,869 | -0.24(-0.24%) |
Mar 11, 2011 | 99.79 | 100.83 | 99.16 | 100.83 | 62,058 | +1.23(+1.24%) |
Mar 10, 2011 | 100.71 | 101.54 | 99.25 | 99.59 | 75,125 | -0.91(-0.91%) |
Mar 09, 2011 | 100.39 | 100.63 | 100.27 | 100.51 | 51,768 | -0.04(-0.04%) |
Mar 08, 2011 | 100.43 | 100.75 | 99.95 | 100.55 | 66,078 | +0.12(+0.12%) |
Mar 07, 2011 | 101.18 | 101.38 | 100.19 | 100.43 | 55,109 | -0.48(-0.47%) |
Mar 04, 2011 | 100.98 | 101.22 | 100.59 | 100.91 | 54,110 | +0.04(+0.04%) |
Mar 03, 2011 | 100.71 | 101.23 | 100.63 | 100.86 | 54,604 | +0.32(+0.32%) |
Mar 02, 2011 | 100.55 | 100.55 | 100.03 | 100.55 | 79,584 | +0.56(+0.56%) |
Mar 01, 2011 | 100.11 | 100.23 | 99.67 | 99.99 | 51,779 | +0.12(+0.12%) |
Feb 28, 2011 | 100.51 | 100.51 | 99.36 | 99.87 | 49,068 | -0.28(-0.28%) |
Feb 25, 2011 | 99.63 | 100.31 | 99.44 | 100.15 | 49,113 | +0.87(+0.88%) |
Feb 24, 2011 | 98.76 | 99.83 | 98.36 | 99.28 | 53,971 | +0.28(+0.28%) |
Feb 23, 2011 | 99.63 | 99.79 | 98.96 | 99.00 | 50,767 | -0.52(-0.52%) |
Feb 22, 2011 | 99.99 | 100.51 | 99.36 | 99.51 | 85,240 | -0.29(-0.29%) |
Feb 18, 2011 | 100.19 | 100.23 | 99.71 | 99.81 | 57,855 | -0.38(-0.38%) |
Feb 17, 2011 | 99.00 | 100.31 | 99.00 | 100.19 | 64,073 | +1.03(+1.04%) |
Feb 16, 2011 | 99.32 | 99.71 | 99.12 | 99.16 | 70,264 | -1.91(-1.89%) |
Feb 15, 2011 | 100.83 | 101.90 | 100.47 | 101.06 | 94,968 | +0.32(+0.32%) |
Feb 14, 2011 | 99.47 | 100.79 | 99.40 | 100.75 | 65,661 | +0.48(+0.47%) |
Feb 11, 2011 | 100.47 | 100.75 | 99.87 | 100.27 | 78,979 | -0.12(-0.12%) |
Feb 10, 2011 | 100.39 | 100.39 | 99.95 | 100.39 | 66,223 | +0.44(+0.44%) |
Feb 09, 2011 | 99.79 | 100.79 | 99.37 | 99.95 | 104,916 | +0.36(+0.36%) |
Feb 08, 2011 | 98.88 | 99.59 | 98.52 | 99.59 | 63,325 | +0.40(+0.40%) |
Feb 07, 2011 | 99.12 | 99.24 | 98.56 | 99.20 | 42,868 | +0.40(+0.40%) |
Feb 04, 2011 | 99.00 | 99.24 | 98.12 | 98.80 | 42,813 | +0.08(+0.08%) |
Feb 03, 2011 | 98.80 | 99.12 | 98.72 | 98.72 | 35,075 | -0.36(-0.36%) |
Feb 02, 2011 | 99.28 | 99.32 | 98.92 | 99.08 | 40,894 | -0.04(-0.04%) |