Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 100.47 | 100.84 | 99.82 | 100.25 | 489,643 | -0.05(-0.05%) |
May 23, 2011 | 100.35 | 100.65 | 99.27 | 100.30 | 623,731 | -1.06(-1.04%) |
May 20, 2011 | 101.65 | 102.52 | 100.91 | 101.36 | 589,036 | -0.91(-0.89%) |
May 19, 2011 | 100.36 | 102.28 | 100.03 | 102.27 | 897,312 | +2.52(+2.52%) |
May 18, 2011 | 98.31 | 99.94 | 97.48 | 99.75 | 304,339 | +1.64(+1.67%) |
May 17, 2011 | 98.74 | 99.13 | 96.80 | 98.11 | 384,570 | -1.31(-1.32%) |
May 16, 2011 | 100.31 | 101.57 | 99.27 | 99.42 | 249,801 | -1.40(-1.39%) |
May 13, 2011 | 102.97 | 102.97 | 100.66 | 100.82 | 244,274 | -2.07(-2.01%) |
May 12, 2011 | 101.54 | 103.35 | 100.27 | 102.90 | 268,483 | +0.91(+0.89%) |
May 11, 2011 | 103.18 | 104.02 | 100.85 | 101.98 | 295,406 | -1.68(-1.62%) |
May 10, 2011 | 102.43 | 104.18 | 102.38 | 103.66 | 324,466 | +1.68(+1.64%) |
May 09, 2011 | 101.39 | 102.39 | 100.63 | 101.98 | 237,237 | +0.57(+0.56%) |
May 06, 2011 | 102.65 | 103.56 | 100.67 | 101.41 | 260,270 | +0.47(+0.46%) |
May 05, 2011 | 100.63 | 102.70 | 99.93 | 100.95 | 267,417 | -0.75(-0.74%) |
May 04, 2011 | 102.95 | 103.22 | 100.52 | 101.70 | 369,241 | -1.16(-1.13%) |
May 03, 2011 | 104.84 | 105.16 | 101.82 | 102.87 | 425,795 | -2.30(-2.19%) |
May 02, 2011 | 105.17 | 105.38 | 104.92 | 105.17 | 356,067 | -0.46(-0.44%) |
Apr 29, 2011 | 106.02 | 106.20 | 105.28 | 105.64 | 338,003 | -0.38(-0.36%) |
Apr 28, 2011 | 105.60 | 107.76 | 105.30 | 106.01 | 585,739 | +0.16(+0.16%) |
Apr 27, 2011 | 106.70 | 107.33 | 104.05 | 105.85 | 697,869 | -0.80(-0.75%) |
Apr 26, 2011 | 102.65 | 107.70 | 102.65 | 106.65 | 1,034,798 | +4.81(+4.73%) |
Apr 25, 2011 | 101.97 | 102.06 | 100.42 | 101.84 | 297,654 | -0.96(-0.93%) |
Apr 21, 2011 | 100.89 | 103.15 | 100.25 | 102.80 | 439,665 | +2.80(+2.80%) |
Apr 20, 2011 | 100.19 | 100.82 | 99.55 | 100.00 | 477,058 | +1.75(+1.78%) |
Apr 19, 2011 | 99.08 | 99.74 | 97.60 | 98.25 | 484,265 | -0.36(-0.36%) |
Apr 18, 2011 | 99.59 | 99.60 | 97.38 | 98.61 | 813,424 | -2.51(-2.48%) |
Apr 15, 2011 | 99.75 | 101.47 | 99.35 | 101.11 | 730,412 | +1.81(+1.82%) |
Apr 14, 2011 | 99.84 | 100.71 | 99.09 | 99.30 | 641,251 | -1.13(-1.13%) |
Apr 13, 2011 | 100.84 | 101.43 | 99.19 | 100.44 | 795,444 | +0.03(+0.03%) |
Apr 12, 2011 | 102.03 | 102.85 | 100.35 | 100.41 | 574,988 | -2.00(-1.96%) |
Apr 11, 2011 | 105.23 | 106.57 | 102.35 | 102.41 | 653,949 | -3.86(-3.64%) |
Apr 08, 2011 | 109.20 | 109.43 | 105.55 | 106.28 | 412,674 | -2.00(-1.85%) |
Apr 07, 2011 | 107.93 | 109.41 | 107.42 | 108.28 | 287,855 | +0.11(+0.10%) |
Apr 06, 2011 | 109.01 | 109.01 | 106.52 | 108.17 | 334,485 | +0.12(+0.11%) |
Apr 05, 2011 | 108.01 | 108.92 | 107.39 | 108.06 | 258,695 | -0.47(-0.43%) |
Apr 04, 2011 | 107.43 | 108.80 | 107.43 | 108.52 | 276,463 | +1.17(+1.09%) |
Apr 01, 2011 | 106.41 | 108.39 | 105.36 | 107.35 | 435,300 | +1.43(+1.35%) |
Mar 31, 2011 | 104.59 | 106.23 | 104.29 | 105.92 | 385,501 | +0.90(+0.86%) |
Mar 30, 2011 | 103.83 | 105.38 | 103.58 | 105.02 | 236,423 | +2.09(+2.03%) |
Mar 29, 2011 | 102.28 | 103.42 | 100.98 | 102.92 | 278,623 | +0.62(+0.61%) |
Mar 28, 2011 | 102.85 | 103.20 | 102.10 | 102.31 | 210,655 | -0.14(-0.14%) |
Mar 25, 2011 | 103.16 | 104.28 | 102.22 | 102.45 | 353,626 | -0.44(-0.42%) |
Mar 24, 2011 | 102.49 | 103.11 | 100.75 | 102.89 | 328,222 | +0.97(+0.95%) |
Mar 23, 2011 | 101.22 | 102.13 | 99.41 | 101.92 | 375,500 | +0.14(+0.13%) |
Mar 22, 2011 | 100.27 | 102.02 | 99.95 | 101.78 | 468,790 | +1.73(+1.73%) |
Mar 21, 2011 | 100.03 | 100.41 | 99.74 | 100.05 | 487,949 | +3.04(+3.13%) |
Mar 18, 2011 | 96.78 | 97.87 | 96.02 | 97.01 | 405,859 | +1.55(+1.62%) |
Mar 17, 2011 | 97.10 | 98.04 | 94.96 | 95.46 | 391,906 | +0.11(+0.12%) |
Mar 16, 2011 | 97.24 | 97.66 | 94.15 | 95.35 | 502,869 | -2.17(-2.23%) |
Mar 15, 2011 | 97.32 | 99.51 | 96.98 | 97.52 | 552,272 | -1.99(-2.00%) |
Mar 14, 2011 | 100.71 | 101.56 | 98.67 | 99.51 | 228,827 | -2.18(-2.14%) |
Mar 11, 2011 | 99.91 | 102.00 | 99.35 | 101.69 | 210,634 | +0.94(+0.93%) |
Mar 10, 2011 | 101.87 | 102.16 | 100.51 | 100.75 | 341,338 | -3.01(-2.90%) |
Mar 09, 2011 | 103.24 | 104.19 | 102.48 | 103.76 | 238,230 | +0.48(+0.47%) |
Mar 08, 2011 | 101.75 | 103.83 | 100.66 | 103.27 | 240,356 | +1.64(+1.61%) |
Mar 07, 2011 | 104.24 | 105.42 | 100.89 | 101.64 | 228,832 | -2.39(-2.30%) |
Mar 04, 2011 | 102.78 | 106.30 | 102.78 | 104.03 | 369,664 | -1.80(-1.70%) |
Mar 03, 2011 | 102.83 | 105.91 | 102.63 | 105.83 | 388,557 | +4.66(+4.60%) |
Mar 02, 2011 | 100.24 | 102.30 | 100.06 | 101.17 | 243,493 | +0.69(+0.68%) |