Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 98.79 | 99.28 | 96.09 | 96.68 | 333,732 | -2.10(-2.13%) |
Apr 28, 2011 | 97.79 | 100.99 | 94.42 | 98.78 | 956,817 | +4.19(+4.43%) |
Apr 27, 2011 | 92.75 | 95.27 | 91.11 | 94.59 | 412,746 | +1.87(+2.02%) |
Apr 26, 2011 | 93.60 | 93.87 | 92.38 | 92.71 | 296,243 | -0.74(-0.79%) |
Apr 25, 2011 | 94.08 | 95.13 | 93.26 | 93.46 | 233,214 | -0.18(-0.19%) |
Apr 21, 2011 | 93.05 | 94.42 | 91.89 | 93.64 | 196,021 | +1.26(+1.36%) |
Apr 20, 2011 | 93.26 | 94.03 | 91.42 | 92.38 | 173,932 | +0.04(+0.04%) |
Apr 19, 2011 | 94.00 | 94.00 | 90.83 | 92.34 | 305,397 | -1.27(-1.36%) |
Apr 18, 2011 | 93.91 | 95.04 | 93.03 | 93.61 | 351,217 | -0.79(-0.84%) |
Apr 15, 2011 | 96.20 | 96.42 | 94.10 | 94.40 | 502,662 | -1.33(-1.39%) |
Apr 14, 2011 | 96.96 | 98.02 | 95.71 | 95.73 | 324,924 | -1.34(-1.38%) |
Apr 13, 2011 | 105.00 | 105.12 | 96.57 | 97.07 | 857,168 | -7.46(-7.14%) |
Apr 12, 2011 | 109.61 | 111.05 | 104.42 | 104.53 | 249,683 | -5.40(-4.91%) |
Apr 11, 2011 | 111.21 | 113.56 | 109.63 | 109.93 | 222,638 | -1.46(-1.31%) |
Apr 08, 2011 | 110.81 | 111.92 | 108.91 | 111.38 | 225,501 | -2.46(-2.16%) |
Apr 07, 2011 | 115.21 | 115.95 | 113.58 | 113.84 | 169,938 | -1.69(-1.46%) |
Apr 06, 2011 | 112.74 | 116.77 | 111.77 | 115.53 | 371,983 | +2.95(+2.62%) |
Apr 05, 2011 | 104.66 | 112.81 | 104.52 | 112.58 | 527,329 | +7.83(+7.47%) |
Apr 04, 2011 | 102.59 | 104.77 | 101.45 | 104.75 | 213,903 | +2.11(+2.05%) |
Apr 01, 2011 | 102.23 | 104.92 | 102.14 | 102.64 | 278,566 | +0.80(+0.79%) |
Mar 31, 2011 | 100.67 | 101.87 | 99.61 | 101.84 | 243,725 | +0.15(+0.15%) |
Mar 30, 2011 | 99.73 | 101.89 | 99.55 | 101.69 | 285,545 | +2.53(+2.55%) |
Mar 29, 2011 | 98.33 | 99.82 | 96.06 | 99.16 | 771,774 | -5.16(-4.95%) |
Mar 28, 2011 | 103.39 | 104.97 | 102.51 | 104.32 | 132,450 | +0.87(+0.84%) |
Mar 25, 2011 | 103.23 | 104.41 | 102.63 | 103.45 | 147,465 | +0.27(+0.26%) |
Mar 24, 2011 | 101.94 | 103.58 | 101.07 | 103.19 | 221,195 | +1.48(+1.46%) |
Mar 23, 2011 | 102.24 | 102.24 | 100.88 | 101.70 | 117,584 | -0.50(-0.49%) |
Mar 22, 2011 | 102.43 | 103.40 | 100.87 | 102.20 | 561,525 | -0.02(-0.01%) |
Mar 21, 2011 | 103.36 | 104.36 | 101.48 | 102.22 | 233,689 | +0.43(+0.42%) |
Mar 18, 2011 | 102.30 | 102.98 | 101.61 | 101.79 | 227,605 | +0.55(+0.55%) |
Mar 17, 2011 | 104.40 | 105.33 | 101.17 | 101.24 | 246,161 | -1.89(-1.83%) |
Mar 16, 2011 | 106.54 | 106.95 | 103.02 | 103.13 | 267,206 | -3.71(-3.47%) |
Mar 15, 2011 | 106.11 | 108.07 | 106.11 | 106.83 | 258,560 | -1.43(-1.32%) |
Mar 14, 2011 | 108.46 | 110.53 | 108.23 | 108.26 | 173,603 | -0.76(-0.69%) |
Mar 11, 2011 | 108.35 | 110.58 | 108.35 | 109.02 | 226,382 | +0.30(+0.27%) |
Mar 10, 2011 | 108.92 | 110.23 | 108.30 | 108.72 | 226,006 | -1.13(-1.03%) |
Mar 09, 2011 | 108.79 | 110.33 | 107.70 | 109.85 | 246,835 | +1.37(+1.26%) |
Mar 08, 2011 | 105.89 | 109.65 | 105.83 | 108.49 | 473,638 | +2.82(+2.67%) |
Mar 07, 2011 | 108.46 | 109.74 | 105.40 | 105.67 | 363,036 | -2.32(-2.15%) |
Mar 04, 2011 | 111.60 | 112.47 | 107.47 | 107.99 | 445,196 | -3.92(-3.50%) |
Mar 03, 2011 | 111.67 | 113.54 | 110.23 | 111.91 | 232,103 | +1.68(+1.52%) |
Mar 02, 2011 | 106.90 | 111.18 | 105.36 | 110.23 | 327,312 | +3.63(+3.40%) |
Mar 01, 2011 | 106.97 | 109.39 | 106.25 | 106.60 | 334,162 | +0.12(+0.11%) |
Feb 28, 2011 | 108.67 | 108.67 | 104.75 | 106.48 | 399,662 | -2.00(-1.84%) |
Feb 25, 2011 | 106.28 | 109.04 | 106.27 | 108.48 | 242,931 | +2.47(+2.33%) |
Feb 24, 2011 | 104.81 | 106.91 | 103.19 | 106.01 | 320,795 | +1.09(+1.04%) |
Feb 23, 2011 | 105.63 | 106.09 | 104.15 | 104.92 | 313,151 | -0.45(-0.43%) |
Feb 22, 2011 | 104.54 | 106.91 | 104.54 | 105.37 | 438,805 | -0.48(-0.45%) |
Feb 18, 2011 | 103.13 | 107.40 | 103.06 | 105.85 | 538,507 | +3.01(+2.93%) |
Feb 17, 2011 | 103.39 | 104.59 | 101.88 | 102.83 | 546,082 | +2.95(+2.95%) |
Feb 16, 2011 | 102.44 | 103.04 | 99.39 | 99.88 | 397,790 | -2.56(-2.50%) |
Feb 15, 2011 | 101.02 | 102.96 | 100.04 | 102.44 | 605,384 | +0.87(+0.85%) |
Feb 14, 2011 | 99.00 | 101.99 | 98.80 | 101.58 | 388,978 | +3.27(+3.33%) |
Feb 11, 2011 | 96.25 | 98.63 | 93.94 | 98.31 | 272,667 | +1.99(+2.07%) |
Feb 10, 2011 | 95.37 | 97.54 | 94.57 | 96.32 | 143,788 | +0.77(+0.81%) |
Feb 09, 2011 | 96.07 | 96.07 | 93.83 | 95.54 | 115,593 | -0.26(-0.27%) |
Feb 08, 2011 | 94.95 | 96.05 | 94.29 | 95.80 | 179,309 | +0.97(+1.02%) |
Feb 07, 2011 | 92.09 | 95.44 | 91.56 | 94.83 | 237,440 | +2.75(+2.99%) |
Feb 04, 2011 | 92.54 | 92.64 | 91.24 | 92.08 | 182,008 | -0.59(-0.64%) |
Feb 03, 2011 | 92.59 | 93.47 | 92.40 | 92.67 | 182,523 | -0.09(-0.10%) |
Feb 02, 2011 | 93.16 | 94.47 | 92.20 | 92.76 | 179,891 | +0.26(+0.28%) |