Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 115.48 | 116.06 | 114.56 | 114.70 | 142,909 | -0.75(-0.65%) |
Mar 30, 2011 | 115.86 | 116.63 | 114.12 | 115.45 | 131,025 | +0.70(+0.61%) |
Mar 29, 2011 | 113.15 | 115.93 | 113.09 | 114.75 | 141,877 | +1.51(+1.33%) |
Mar 28, 2011 | 112.16 | 114.09 | 112.16 | 113.24 | 163,596 | +1.59(+1.42%) |
Mar 25, 2011 | 109.24 | 112.36 | 108.74 | 111.65 | 191,571 | +3.02(+2.78%) |
Mar 24, 2011 | 109.05 | 109.05 | 107.59 | 108.63 | 53,011 | +0.35(+0.32%) |
Mar 23, 2011 | 107.94 | 109.05 | 106.56 | 108.28 | 92,355 | -0.38(-0.35%) |
Mar 22, 2011 | 105.10 | 109.14 | 105.10 | 108.67 | 289,763 | +0.59(+0.54%) |
Mar 21, 2011 | 107.40 | 108.19 | 106.97 | 108.08 | 147,068 | +3.69(+3.53%) |
Mar 18, 2011 | 104.26 | 105.03 | 103.29 | 104.39 | 210,057 | +0.73(+0.71%) |
Mar 17, 2011 | 104.75 | 105.07 | 103.26 | 103.66 | 102,945 | +0.70(+0.68%) |
Mar 16, 2011 | 102.69 | 104.34 | 102.23 | 102.95 | 246,107 | -0.33(-0.32%) |
Mar 15, 2011 | 102.63 | 104.65 | 102.45 | 103.29 | 313,874 | -2.55(-2.41%) |
Mar 14, 2011 | 101.49 | 108.67 | 101.01 | 105.84 | 665,621 | +11.16(+11.78%) |
Mar 11, 2011 | 93.83 | 95.41 | 90.66 | 94.68 | 80,559 | +0.73(+0.78%) |
Mar 10, 2011 | 93.05 | 94.85 | 92.27 | 93.95 | 176,165 | -0.69(-0.73%) |
Mar 09, 2011 | 94.48 | 95.11 | 93.44 | 94.64 | 87,958 | +0.09(+0.10%) |
Mar 08, 2011 | 92.96 | 95.81 | 92.50 | 94.55 | 105,094 | +1.52(+1.64%) |
Mar 07, 2011 | 94.01 | 94.07 | 91.72 | 93.02 | 206,830 | -0.77(-0.82%) |
Mar 04, 2011 | 93.13 | 93.92 | 92.48 | 93.80 | 88,953 | +0.60(+0.64%) |
Mar 03, 2011 | 91.04 | 93.67 | 90.53 | 93.20 | 88,777 | +3.32(+3.69%) |
Mar 02, 2011 | 89.52 | 90.64 | 89.25 | 89.88 | 89,630 | +0.20(+0.23%) |
Mar 01, 2011 | 93.25 | 93.69 | 88.65 | 89.68 | 156,613 | -2.88(-3.11%) |
Feb 28, 2011 | 92.95 | 93.77 | 91.51 | 92.56 | 162,605 | +0.68(+0.74%) |
Feb 25, 2011 | 90.03 | 92.20 | 89.73 | 91.88 | 92,937 | +1.58(+1.75%) |
Feb 24, 2011 | 91.20 | 92.43 | 88.29 | 90.29 | 129,945 | -0.92(-1.01%) |
Feb 23, 2011 | 93.94 | 94.35 | 89.54 | 91.22 | 121,177 | -2.80(-2.98%) |
Feb 22, 2011 | 95.55 | 97.29 | 93.82 | 94.02 | 102,807 | -3.30(-3.39%) |
Feb 18, 2011 | 98.23 | 98.23 | 96.10 | 97.32 | 72,633 | -0.75(-0.77%) |
Feb 17, 2011 | 97.53 | 98.32 | 96.71 | 98.07 | 59,667 | +0.66(+0.68%) |
Feb 16, 2011 | 95.91 | 97.52 | 95.91 | 97.41 | 55,090 | +1.84(+1.93%) |
Feb 15, 2011 | 96.98 | 97.09 | 94.87 | 95.57 | 57,414 | -1.41(-1.45%) |
Feb 14, 2011 | 94.16 | 97.52 | 94.16 | 96.98 | 83,320 | +2.77(+2.94%) |
Feb 11, 2011 | 93.98 | 95.57 | 93.83 | 94.21 | 62,130 | -0.32(-0.34%) |
Feb 10, 2011 | 94.03 | 95.08 | 93.31 | 94.53 | 88,120 | +0.06(+0.06%) |
Feb 09, 2011 | 94.75 | 95.42 | 93.94 | 94.47 | 65,571 | -0.73(-0.77%) |
Feb 08, 2011 | 94.46 | 95.20 | 92.92 | 95.20 | 70,641 | +0.56(+0.59%) |
Feb 07, 2011 | 94.92 | 95.92 | 94.04 | 94.64 | 67,131 | +0.40(+0.42%) |
Feb 04, 2011 | 93.78 | 96.30 | 92.14 | 94.25 | 107,963 | +0.51(+0.55%) |
Feb 03, 2011 | 94.74 | 95.16 | 92.32 | 93.73 | 81,645 | -0.78(-0.83%) |
Feb 02, 2011 | 93.55 | 95.99 | 93.54 | 94.51 | 198,894 | +0.42(+0.45%) |
Feb 01, 2011 | 92.36 | 94.64 | 91.83 | 94.09 | 101,176 | +2.44(+2.66%) |
Jan 31, 2011 | 90.46 | 93.34 | 89.91 | 91.65 | 93,035 | +1.68(+1.86%) |
Jan 28, 2011 | 93.50 | 94.07 | 89.98 | 89.98 | 86,823 | -3.34(-3.58%) |
Jan 27, 2011 | 93.43 | 94.40 | 92.35 | 93.31 | 48,904 | -0.19(-0.20%) |
Jan 26, 2011 | 92.38 | 94.36 | 91.85 | 93.50 | 88,506 | +1.67(+1.82%) |
Jan 25, 2011 | 88.81 | 91.93 | 88.81 | 91.83 | 164,545 | +2.25(+2.51%) |
Jan 24, 2011 | 89.11 | 90.12 | 88.72 | 89.59 | 121,007 | +0.22(+0.24%) |
Jan 21, 2011 | 89.80 | 90.80 | 89.09 | 89.37 | 88,531 | +0.31(+0.35%) |
Jan 20, 2011 | 90.38 | 91.34 | 89.05 | 89.06 | 116,316 | -2.18(-2.39%) |
Jan 19, 2011 | 93.88 | 94.35 | 91.03 | 91.24 | 74,577 | -3.00(-3.18%) |
Jan 18, 2011 | 93.64 | 94.24 | 92.14 | 94.24 | 108,056 | +0.61(+0.66%) |
Jan 14, 2011 | 92.67 | 93.86 | 92.65 | 93.62 | 76,901 | +0.59(+0.64%) |
Jan 13, 2011 | 93.47 | 93.93 | 92.01 | 93.03 | 69,568 | -0.89(-0.95%) |
Jan 12, 2011 | 93.56 | 94.21 | 92.92 | 93.92 | 83,123 | +1.50(+1.63%) |
Jan 11, 2011 | 92.27 | 93.28 | 91.18 | 92.42 | 87,087 | +0.75(+0.82%) |
Jan 10, 2011 | 88.68 | 92.62 | 88.13 | 91.67 | 166,374 | +2.62(+2.94%) |
Jan 07, 2011 | 87.14 | 89.37 | 87.00 | 89.05 | 141,963 | +2.53(+2.92%) |
Jan 06, 2011 | 90.37 | 90.71 | 85.85 | 86.52 | 166,530 | -3.95(-4.37%) |
Jan 05, 2011 | 89.68 | 90.93 | 89.38 | 90.47 | 66,570 | +1.03(+1.16%) |
Jan 04, 2011 | 91.17 | 91.34 | 88.33 | 89.44 | 109,677 | -1.59(-1.75%) |