Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 131.39 | 132.70 | 130.77 | 132.08 | 308,417 | +1.26(+0.97%) |
Mar 30, 2011 | 130.75 | 131.19 | 130.16 | 130.82 | 341,648 | +0.78(+0.60%) |
Mar 29, 2011 | 127.03 | 130.31 | 125.23 | 130.04 | 286,732 | +2.77(+2.18%) |
Mar 28, 2011 | 126.27 | 128.81 | 126.17 | 127.27 | 223,306 | +0.96(+0.76%) |
Mar 25, 2011 | 124.95 | 129.40 | 124.95 | 126.31 | 376,908 | +1.71(+1.37%) |
Mar 24, 2011 | 124.83 | 125.92 | 123.25 | 124.59 | 233,440 | +0.31(+0.25%) |
Mar 23, 2011 | 123.08 | 124.64 | 121.44 | 124.28 | 358,265 | +1.60(+1.30%) |
Mar 22, 2011 | 123.62 | 123.94 | 121.74 | 122.68 | 265,496 | -0.43(-0.35%) |
Mar 21, 2011 | 120.49 | 123.18 | 119.70 | 123.11 | 519,025 | +6.29(+5.38%) |
Mar 18, 2011 | 115.18 | 117.57 | 114.52 | 116.82 | 956,141 | +2.47(+2.16%) |
Mar 17, 2011 | 108.54 | 115.50 | 107.94 | 114.35 | 664,267 | +6.94(+6.47%) |
Mar 16, 2011 | 110.39 | 111.86 | 107.23 | 107.41 | 232,321 | -2.99(-2.70%) |
Mar 15, 2011 | 109.89 | 111.83 | 108.97 | 110.39 | 268,469 | -0.33(-0.30%) |
Mar 14, 2011 | 106.92 | 111.27 | 105.03 | 110.72 | 317,594 | +3.10(+2.88%) |
Mar 11, 2011 | 108.43 | 109.50 | 107.02 | 107.62 | 612,054 | -2.33(-2.12%) |
Mar 10, 2011 | 112.07 | 112.07 | 107.82 | 109.95 | 385,422 | -3.32(-2.93%) |
Mar 09, 2011 | 114.19 | 115.41 | 113.08 | 113.28 | 190,482 | -0.97(-0.85%) |
Mar 08, 2011 | 116.95 | 116.95 | 112.94 | 114.25 | 272,152 | -2.87(-2.45%) |
Mar 07, 2011 | 115.05 | 120.59 | 115.05 | 117.12 | 494,640 | +2.10(+1.82%) |
Mar 04, 2011 | 111.71 | 115.07 | 110.91 | 115.03 | 352,241 | +3.60(+3.23%) |
Mar 03, 2011 | 114.73 | 114.90 | 110.34 | 111.42 | 371,389 | -2.33(-2.05%) |
Mar 02, 2011 | 110.45 | 113.96 | 107.99 | 113.75 | 351,895 | +3.61(+3.28%) |
Mar 01, 2011 | 116.07 | 117.97 | 109.85 | 110.14 | 367,844 | -5.89(-5.07%) |
Feb 28, 2011 | 113.02 | 116.49 | 113.02 | 116.03 | 343,745 | +4.12(+3.68%) |
Feb 25, 2011 | 109.08 | 111.92 | 108.92 | 111.91 | 232,491 | +3.09(+2.84%) |
Feb 24, 2011 | 108.57 | 109.64 | 107.85 | 108.82 | 302,369 | +0.39(+0.36%) |
Feb 23, 2011 | 110.54 | 111.10 | 107.13 | 108.43 | 490,361 | -2.38(-2.15%) |
Feb 22, 2011 | 112.14 | 113.79 | 110.37 | 110.81 | 315,075 | -1.51(-1.34%) |
Feb 18, 2011 | 116.73 | 116.80 | 110.81 | 112.31 | 378,477 | -3.81(-3.28%) |
Feb 17, 2011 | 114.74 | 116.55 | 114.29 | 116.12 | 169,456 | +1.17(+1.02%) |
Feb 16, 2011 | 113.04 | 115.11 | 112.93 | 114.95 | 126,843 | +1.98(+1.76%) |
Feb 15, 2011 | 113.22 | 113.91 | 111.95 | 112.97 | 145,197 | -0.52(-0.46%) |
Feb 14, 2011 | 113.62 | 114.10 | 112.83 | 113.49 | 147,046 | +0.08(+0.07%) |
Feb 11, 2011 | 112.26 | 114.45 | 112.09 | 113.42 | 171,169 | +1.12(+1.00%) |
Feb 10, 2011 | 111.20 | 112.31 | 110.23 | 112.29 | 285,366 | +0.45(+0.40%) |
Feb 09, 2011 | 111.15 | 111.97 | 109.78 | 111.84 | 280,573 | +0.71(+0.64%) |
Feb 08, 2011 | 107.66 | 111.27 | 106.37 | 111.13 | 274,406 | +3.38(+3.13%) |
Feb 07, 2011 | 107.52 | 109.81 | 106.88 | 107.75 | 158,105 | +0.47(+0.44%) |
Feb 04, 2011 | 109.90 | 109.90 | 106.78 | 107.29 | 180,187 | -2.39(-2.18%) |
Feb 03, 2011 | 106.78 | 110.03 | 106.02 | 109.67 | 247,364 | +2.67(+2.49%) |
Feb 02, 2011 | 107.17 | 108.55 | 106.31 | 107.01 | 172,426 | -0.23(-0.22%) |
Feb 01, 2011 | 108.49 | 108.62 | 106.98 | 107.24 | 279,466 | -0.54(-0.50%) |
Jan 31, 2011 | 107.30 | 109.47 | 106.30 | 107.78 | 425,610 | +1.45(+1.36%) |
Jan 28, 2011 | 103.89 | 106.93 | 102.71 | 106.33 | 581,628 | +3.36(+3.26%) |
Jan 27, 2011 | 98.10 | 103.98 | 98.10 | 102.97 | 658,330 | +6.04(+6.23%) |
Jan 26, 2011 | 93.90 | 97.77 | 93.80 | 96.94 | 293,018 | +3.35(+3.58%) |
Jan 25, 2011 | 94.50 | 94.76 | 91.49 | 93.58 | 303,281 | -1.12(-1.18%) |
Jan 24, 2011 | 94.13 | 95.94 | 93.19 | 94.70 | 165,176 | +0.64(+0.68%) |
Jan 21, 2011 | 95.28 | 96.50 | 93.34 | 94.07 | 179,007 | -0.95(-1.00%) |
Jan 20, 2011 | 95.82 | 95.82 | 93.00 | 95.02 | 140,912 | -1.46(-1.51%) |
Jan 19, 2011 | 97.22 | 97.63 | 96.09 | 96.48 | 192,356 | -0.96(-0.99%) |
Jan 18, 2011 | 96.58 | 97.55 | 95.86 | 97.44 | 86,894 | +0.76(+0.78%) |
Jan 14, 2011 | 95.78 | 96.91 | 95.57 | 96.68 | 149,909 | +0.71(+0.74%) |
Jan 13, 2011 | 96.27 | 96.30 | 95.29 | 95.97 | 140,804 | -0.45(-0.47%) |
Jan 12, 2011 | 95.52 | 96.59 | 95.08 | 96.42 | 157,229 | +1.69(+1.79%) |
Jan 11, 2011 | 92.87 | 94.83 | 92.86 | 94.73 | 153,139 | +2.31(+2.50%) |
Jan 10, 2011 | 92.28 | 92.88 | 91.59 | 92.42 | 153,030 | -0.36(-0.38%) |
Jan 07, 2011 | 92.60 | 93.02 | 91.75 | 92.78 | 158,760 | +0.48(+0.52%) |
Jan 06, 2011 | 95.12 | 95.12 | 91.30 | 92.30 | 246,719 | -2.76(-2.90%) |
Jan 05, 2011 | 94.52 | 95.67 | 93.88 | 95.06 | 210,325 | +0.38(+0.40%) |
Jan 04, 2011 | 96.93 | 97.11 | 93.70 | 94.68 | 191,922 | -2.70(-2.77%) |