Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 101.00 | 103.00 | 100.02 | 102.57 | 5,067,560 | +1.87(+1.86%) |
Mar 30, 2011 | 100.70 | 101.85 | 98.51 | 100.70 | 6,157,101 | +3.30(+3.39%) |
Mar 29, 2011 | 93.79 | 98.13 | 93.41 | 97.40 | 3,785,124 | +3.64(+3.88%) |
Mar 28, 2011 | 96.60 | 96.85 | 93.69 | 93.76 | 2,573,623 | -1.91(-2.00%) |
Mar 25, 2011 | 95.00 | 96.96 | 95.00 | 95.67 | 3,509,144 | +0.79(+0.83%) |
Mar 24, 2011 | 96.12 | 96.71 | 93.45 | 94.88 | 4,328,028 | -0.79(-0.83%) |
Mar 23, 2011 | 91.86 | 96.42 | 91.86 | 95.67 | 5,886,930 | +4.00(+4.36%) |
Mar 22, 2011 | 95.17 | 96.60 | 91.10 | 91.67 | 10,290,489 | -3.93(-4.11%) |
Mar 21, 2011 | 96.90 | 98.66 | 95.21 | 95.60 | 7,304,176 | -1.32(-1.36%) |
Mar 18, 2011 | 104.85 | 105.22 | 96.91 | 96.92 | 8,603,782 | -6.44(-6.23%) |
Mar 17, 2011 | 108.63 | 108.87 | 103.00 | 103.36 | 3,955,768 | -3.29(-3.08%) |
Mar 16, 2011 | 111.22 | 112.88 | 106.56 | 106.65 | 3,752,165 | -4.02(-3.63%) |
Mar 15, 2011 | 105.21 | 111.02 | 104.90 | 110.67 | 3,377,626 | +1.70(+1.56%) |
Mar 14, 2011 | 110.09 | 112.20 | 108.00 | 108.97 | 2,347,132 | -2.03(-1.83%) |
Mar 11, 2011 | 109.30 | 111.41 | 108.12 | 111.00 | 2,201,952 | +0.94(+0.85%) |
Mar 10, 2011 | 106.39 | 111.33 | 105.13 | 110.06 | 3,873,105 | +1.89(+1.75%) |
Mar 09, 2011 | 109.44 | 109.62 | 106.86 | 108.17 | 2,649,415 | -2.44(-2.21%) |
Mar 08, 2011 | 108.44 | 112.43 | 108.27 | 110.61 | 2,598,737 | +1.91(+1.76%) |
Mar 07, 2011 | 114.16 | 114.53 | 108.00 | 108.70 | 4,257,951 | -5.12(-4.50%) |
Mar 04, 2011 | 114.61 | 115.50 | 112.55 | 113.82 | 2,133,114 | -0.53(-0.46%) |
Mar 03, 2011 | 115.35 | 116.48 | 113.75 | 114.35 | 3,044,301 | +1.15(+1.02%) |
Mar 02, 2011 | 112.68 | 116.50 | 112.63 | 113.20 | 3,002,403 | -0.18(-0.16%) |
Mar 01, 2011 | 118.58 | 118.60 | 112.46 | 113.38 | 3,649,549 | -4.63(-3.92%) |
Feb 28, 2011 | 120.66 | 120.96 | 116.58 | 118.01 | 2,072,079 | -2.17(-1.81%) |
Feb 25, 2011 | 121.00 | 122.65 | 118.64 | 120.18 | 2,689,333 | +3.12(+2.67%) |
Feb 24, 2011 | 112.06 | 117.30 | 110.74 | 117.06 | 3,313,248 | +5.07(+4.53%) |
Feb 23, 2011 | 114.52 | 116.47 | 110.69 | 111.99 | 3,293,103 | -3.12(-2.71%) |
Feb 22, 2011 | 118.59 | 118.74 | 115.00 | 115.11 | 2,589,056 | -5.74(-4.75%) |
Feb 18, 2011 | 123.66 | 123.69 | 120.28 | 120.85 | 2,612,850 | -2.08(-1.69%) |
Feb 17, 2011 | 124.93 | 125.00 | 122.75 | 122.93 | 2,624,481 | -2.75(-2.19%) |
Feb 16, 2011 | 127.21 | 127.36 | 124.76 | 125.68 | 2,900,293 | -0.69(-0.55%) |
Feb 15, 2011 | 129.48 | 129.92 | 125.72 | 126.37 | 3,113,383 | -2.05(-1.60%) |
Feb 14, 2011 | 126.74 | 129.00 | 126.70 | 128.42 | 2,597,135 | +1.80(+1.42%) |
Feb 11, 2011 | 127.10 | 128.90 | 126.11 | 126.62 | 2,633,272 | -0.38(-0.30%) |
Feb 10, 2011 | 121.44 | 127.95 | 121.00 | 127.00 | 4,684,435 | +3.34(+2.70%) |
Feb 09, 2011 | 123.14 | 124.45 | 121.07 | 123.66 | 3,081,967 | +0.14(+0.11%) |
Feb 08, 2011 | 124.00 | 125.35 | 122.25 | 123.52 | 3,717,377 | -0.71(-0.57%) |
Feb 07, 2011 | 124.43 | 127.96 | 123.41 | 124.23 | 7,396,189 | +0.59(+0.48%) |
Feb 04, 2011 | 120.15 | 123.90 | 119.50 | 123.64 | 7,085,920 | +5.43(+4.59%) |
Feb 03, 2011 | 113.85 | 118.65 | 113.85 | 118.21 | 5,873,641 | +4.70(+4.14%) |
Feb 02, 2011 | 107.81 | 113.74 | 107.81 | 113.51 | 3,729,653 | +3.55(+3.23%) |
Feb 01, 2011 | 109.56 | 111.00 | 108.75 | 109.96 | 2,220,272 | +1.58(+1.46%) |
Jan 31, 2011 | 110.24 | 110.75 | 107.91 | 108.38 | 2,481,331 | -1.20(-1.10%) |
Jan 28, 2011 | 112.82 | 113.18 | 107.80 | 109.58 | 4,302,621 | -1.36(-1.23%) |
Jan 27, 2011 | 109.59 | 112.50 | 109.49 | 110.94 | 3,269,981 | +2.13(+1.96%) |
Jan 26, 2011 | 108.78 | 110.00 | 107.06 | 108.81 | 3,997,723 | +1.28(+1.19%) |
Jan 25, 2011 | 104.75 | 107.95 | 102.66 | 107.53 | 5,673,711 | +0.97(+0.91%) |
Jan 24, 2011 | 108.86 | 110.46 | 104.80 | 106.56 | 7,209,606 | -3.41(-3.10%) |
Jan 21, 2011 | 111.73 | 113.82 | 109.66 | 109.97 | 9,443,620 | +0.82(+0.75%) |
Jan 20, 2011 | 111.19 | 114.75 | 106.10 | 109.15 | 23,311,212 | -29.63(-21.35%) |
Jan 19, 2011 | 141.89 | 143.60 | 135.60 | 138.78 | 7,223,610 | -3.00(-2.12%) |
Jan 18, 2011 | 144.42 | 145.73 | 139.77 | 141.78 | 2,875,598 | -2.39(-1.66%) |
Jan 14, 2011 | 144.47 | 145.00 | 141.45 | 144.17 | 1,771,896 | +0.22(+0.15%) |
Jan 13, 2011 | 142.08 | 145.76 | 141.37 | 143.95 | 1,776,095 | +1.34(+0.94%) |
Jan 12, 2011 | 143.85 | 143.85 | 141.62 | 142.61 | 1,226,883 | -0.04(-0.03%) |
Jan 11, 2011 | 144.00 | 144.10 | 141.10 | 142.65 | 1,765,896 | -0.04(-0.03%) |
Jan 10, 2011 | 138.17 | 143.55 | 138.07 | 142.69 | 2,103,953 | +4.34(+3.14%) |
Jan 07, 2011 | 138.15 | 139.00 | 135.50 | 138.35 | 1,305,158 | +0.28(+0.20%) |
Jan 06, 2011 | 137.89 | 139.20 | 135.75 | 138.07 | 1,995,489 | +0.78(+0.57%) |
Jan 05, 2011 | 131.80 | 137.30 | 131.80 | 137.29 | 2,296,264 | +5.22(+3.95%) |
Jan 04, 2011 | 135.19 | 135.96 | 131.59 | 132.07 | 1,442,264 | -2.26(-1.68%) |