Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 94.64 | 95.56 | 94.44 | 95.15 | 451,537 | +1.16(+1.23%) |
Mar 30, 2011 | 93.99 | 93.99 | 93.99 | 93.99 | 694,896 | +2.59(+2.84%) |
Mar 29, 2011 | 90.02 | 91.51 | 89.95 | 91.40 | 366,725 | +2.22(+2.49%) |
Mar 28, 2011 | 89.87 | 89.87 | 89.14 | 89.18 | 227,559 | -0.70(-0.78%) |
Mar 25, 2011 | 90.34 | 90.60 | 89.87 | 89.88 | 249,900 | -0.17(-0.19%) |
Mar 24, 2011 | 89.82 | 90.14 | 89.17 | 90.05 | 366,592 | +0.91(+1.02%) |
Mar 23, 2011 | 88.64 | 89.56 | 88.22 | 89.14 | 497,971 | +2.08(+2.39%) |
Mar 22, 2011 | 87.34 | 87.47 | 86.71 | 87.06 | 400,333 | +0.43(+0.50%) |
Mar 21, 2011 | 85.99 | 86.63 | 85.86 | 86.63 | 499,224 | +3.12(+3.73%) |
Mar 18, 2011 | 83.45 | 84.13 | 83.24 | 83.51 | 474,849 | -1.26(-1.49%) |
Mar 17, 2011 | 84.62 | 85.54 | 83.90 | 84.77 | 470,600 | +1.47(+1.76%) |
Mar 16, 2011 | 84.44 | 85.53 | 82.70 | 83.31 | 469,790 | -1.65(-1.94%) |
Mar 15, 2011 | 84.91 | 85.76 | 84.85 | 84.96 | 504,954 | -1.49(-1.72%) |
Mar 14, 2011 | 86.32 | 86.79 | 85.71 | 86.44 | 226,160 | -0.68(-0.78%) |
Mar 11, 2011 | 86.24 | 87.36 | 86.24 | 87.12 | 261,403 | +0.46(+0.53%) |
Mar 10, 2011 | 86.93 | 87.67 | 86.25 | 86.67 | 392,917 | -0.99(-1.13%) |
Mar 09, 2011 | 87.93 | 88.41 | 87.39 | 87.66 | 222,455 | -1.14(-1.29%) |
Mar 08, 2011 | 88.32 | 89.36 | 87.91 | 88.80 | 878,315 | +2.41(+2.79%) |
Mar 07, 2011 | 87.76 | 88.43 | 86.15 | 86.39 | 377,533 | -0.64(-0.73%) |
Mar 04, 2011 | 87.76 | 87.86 | 86.22 | 87.02 | 299,033 | -0.78(-0.89%) |
Mar 03, 2011 | 86.93 | 88.04 | 86.84 | 87.81 | 396,874 | +1.51(+1.75%) |
Mar 02, 2011 | 85.49 | 86.92 | 85.49 | 86.30 | 498,758 | +1.79(+2.12%) |
Mar 01, 2011 | 85.62 | 85.86 | 84.04 | 84.51 | 241,685 | -0.69(-0.81%) |
Feb 28, 2011 | 85.11 | 85.31 | 84.68 | 85.20 | 264,704 | +1.29(+1.53%) |
Feb 25, 2011 | 83.41 | 84.11 | 83.12 | 83.91 | 393,533 | +1.27(+1.54%) |
Feb 24, 2011 | 82.84 | 82.84 | 81.87 | 82.64 | 685,499 | -0.93(-1.11%) |
Feb 23, 2011 | 83.37 | 84.43 | 82.94 | 83.57 | 535,225 | +0.06(+0.07%) |
Feb 22, 2011 | 84.71 | 85.51 | 82.92 | 83.51 | 704,295 | -1.14(-1.34%) |
Feb 18, 2011 | 85.68 | 85.88 | 84.29 | 84.64 | 523,858 | -1.53(-1.78%) |
Feb 17, 2011 | 85.32 | 86.20 | 85.06 | 86.17 | 357,516 | +0.38(+0.44%) |
Feb 16, 2011 | 84.59 | 85.81 | 84.59 | 85.79 | 308,797 | +1.36(+1.61%) |
Feb 15, 2011 | 84.31 | 84.47 | 83.45 | 84.43 | 264,975 | -0.11(-0.13%) |
Feb 14, 2011 | 84.73 | 84.76 | 84.24 | 84.54 | 251,894 | +0.95(+1.14%) |
Feb 11, 2011 | 83.12 | 84.10 | 82.81 | 83.59 | 335,588 | +0.09(+0.11%) |
Feb 10, 2011 | 82.39 | 83.84 | 82.01 | 83.50 | 588,004 | -1.28(-1.51%) |
Feb 09, 2011 | 84.88 | 85.06 | 84.06 | 84.78 | 619,275 | -3.25(-3.69%) |
Feb 08, 2011 | 88.12 | 88.24 | 87.03 | 88.03 | 269,858 | +0.94(+1.08%) |
Feb 07, 2011 | 87.00 | 87.83 | 86.89 | 87.09 | 322,827 | -1.44(-1.62%) |
Feb 04, 2011 | 88.84 | 89.13 | 88.16 | 88.52 | 251,226 | -0.31(-0.35%) |
Feb 03, 2011 | 88.74 | 89.06 | 88.00 | 88.84 | 171,152 | +0.03(+0.03%) |
Feb 02, 2011 | 89.71 | 89.71 | 88.50 | 88.81 | 207,525 | -0.89(-0.99%) |
Feb 01, 2011 | 89.05 | 90.04 | 88.83 | 89.70 | 689,152 | +2.66(+3.06%) |
Jan 31, 2011 | 86.41 | 87.65 | 86.19 | 87.04 | 840,979 | +3.67(+4.40%) |
Jan 28, 2011 | 84.57 | 84.59 | 82.99 | 83.37 | 371,642 | -1.71(-2.01%) |
Jan 27, 2011 | 85.28 | 85.54 | 84.84 | 85.08 | 260,790 | +0.00(+0.00%) |
Jan 26, 2011 | 84.75 | 85.49 | 84.48 | 85.08 | 330,933 | +1.26(+1.50%) |
Jan 25, 2011 | 84.27 | 84.77 | 83.36 | 83.83 | 347,538 | -1.60(-1.87%) |
Jan 24, 2011 | 84.51 | 85.42 | 84.09 | 85.42 | 383,564 | +0.33(+0.39%) |
Jan 21, 2011 | 85.67 | 86.45 | 84.94 | 85.09 | 274,935 | -0.60(-0.70%) |
Jan 20, 2011 | 86.64 | 86.64 | 84.67 | 85.69 | 467,654 | -1.14(-1.32%) |
Jan 19, 2011 | 87.47 | 87.98 | 86.72 | 86.84 | 408,323 | -0.01(-0.01%) |
Jan 18, 2011 | 86.41 | 87.25 | 86.29 | 86.84 | 284,778 | +0.57(+0.66%) |
Jan 14, 2011 | 85.35 | 86.27 | 85.28 | 86.27 | 299,480 | +0.83(+0.97%) |
Jan 13, 2011 | 85.76 | 86.51 | 85.32 | 85.44 | 375,967 | +0.49(+0.58%) |
Jan 12, 2011 | 84.74 | 85.86 | 84.40 | 84.95 | 532,975 | +1.74(+2.09%) |
Jan 11, 2011 | 82.73 | 83.48 | 82.67 | 83.21 | 355,167 | +1.46(+1.78%) |
Jan 10, 2011 | 81.24 | 81.91 | 80.86 | 81.76 | 236,105 | +0.26(+0.31%) |
Jan 07, 2011 | 82.19 | 82.35 | 80.78 | 81.50 | 232,619 | -0.39(-0.48%) |
Jan 06, 2011 | 82.68 | 82.84 | 81.64 | 81.89 | 399,399 | -1.06(-1.27%) |
Jan 05, 2011 | 82.18 | 83.11 | 81.89 | 82.95 | 221,362 | +0.28(+0.34%) |
Jan 04, 2011 | 83.12 | 83.24 | 81.64 | 82.67 | 360,879 | -0.32(-0.38%) |