Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 100.90 | 101.49 | 99.43 | 99.75 | 44,691 | -1.15(-1.14%) |
May 23, 2011 | 100.54 | 101.41 | 99.63 | 100.90 | 43,995 | -0.67(-0.66%) |
May 20, 2011 | 102.09 | 102.53 | 100.78 | 101.57 | 59,979 | -2.11(-2.03%) |
May 19, 2011 | 103.84 | 104.99 | 103.52 | 103.68 | 62,931 | +0.40(+0.39%) |
May 18, 2011 | 102.88 | 104.67 | 102.17 | 103.28 | 60,874 | +1.31(+1.29%) |
May 17, 2011 | 102.84 | 103.04 | 100.94 | 101.97 | 61,272 | -0.36(-0.35%) |
May 16, 2011 | 103.68 | 104.31 | 101.97 | 102.33 | 34,038 | -1.47(-1.42%) |
May 13, 2011 | 105.27 | 105.70 | 103.68 | 103.80 | 38,709 | -1.15(-1.10%) |
May 12, 2011 | 104.47 | 104.95 | 103.52 | 104.95 | 36,561 | +0.44(+0.42%) |
May 11, 2011 | 105.07 | 105.10 | 103.76 | 104.51 | 52,747 | -0.44(-0.42%) |
May 10, 2011 | 104.47 | 105.07 | 103.78 | 104.95 | 45,207 | +1.07(+1.03%) |
May 09, 2011 | 104.95 | 106.34 | 101.85 | 103.88 | 32,320 | -0.40(-0.38%) |
May 06, 2011 | 103.64 | 104.91 | 103.36 | 104.27 | 59,318 | +1.95(+1.90%) |
May 05, 2011 | 104.23 | 104.23 | 99.75 | 102.33 | 131,734 | -2.70(-2.57%) |
May 04, 2011 | 107.05 | 107.07 | 103.68 | 105.03 | 74,026 | -1.71(-1.60%) |
May 03, 2011 | 107.37 | 107.49 | 105.62 | 106.74 | 39,208 | -0.28(-0.26%) |
May 02, 2011 | 106.70 | 107.13 | 106.42 | 107.01 | 39,662 | -0.44(-0.41%) |
Apr 29, 2011 | 106.22 | 107.69 | 106.02 | 107.45 | 36,165 | +1.23(+1.16%) |
Apr 28, 2011 | 105.58 | 107.13 | 104.51 | 106.22 | 45,177 | +1.11(+1.06%) |
Apr 27, 2011 | 105.39 | 105.70 | 102.96 | 105.11 | 49,733 | +0.28(+0.27%) |
Apr 26, 2011 | 105.47 | 106.02 | 103.68 | 104.83 | 56,511 | -0.44(-0.41%) |
Apr 25, 2011 | 105.23 | 105.58 | 104.39 | 105.27 | 49,557 | +1.03(+0.99%) |
Apr 21, 2011 | 104.47 | 105.13 | 102.97 | 104.23 | 34,967 | -0.04(-0.04%) |
Apr 20, 2011 | 104.71 | 105.86 | 103.68 | 104.27 | 43,535 | -0.16(-0.15%) |
Apr 19, 2011 | 104.87 | 105.86 | 104.08 | 104.43 | 45,561 | -0.60(-0.57%) |
Apr 18, 2011 | 105.03 | 105.07 | 103.80 | 105.03 | 39,883 | -0.56(-0.53%) |
Apr 15, 2011 | 106.42 | 107.05 | 105.15 | 105.58 | 36,486 | +0.00(+0.00%) |
Apr 14, 2011 | 104.47 | 105.98 | 103.72 | 105.58 | 42,269 | +0.72(+0.68%) |
Apr 13, 2011 | 104.39 | 105.47 | 103.72 | 104.87 | 48,141 | +1.19(+1.15%) |
Apr 12, 2011 | 104.87 | 105.58 | 102.37 | 103.68 | 44,889 | -1.19(-1.14%) |
Apr 11, 2011 | 107.05 | 107.13 | 104.67 | 104.87 | 35,982 | -1.67(-1.57%) |
Apr 08, 2011 | 106.10 | 106.62 | 105.31 | 106.54 | 38,831 | +0.44(+0.41%) |
Apr 07, 2011 | 105.86 | 106.50 | 104.67 | 106.10 | 48,020 | +0.64(+0.60%) |
Apr 06, 2011 | 106.82 | 106.91 | 105.11 | 105.47 | 64,925 | -0.44(-0.41%) |
Apr 05, 2011 | 108.01 | 108.01 | 104.99 | 105.90 | 112,599 | -1.19(-1.11%) |
Apr 04, 2011 | 105.58 | 107.65 | 105.39 | 107.09 | 105,649 | +1.51(+1.43%) |
Apr 01, 2011 | 104.47 | 106.30 | 104.35 | 105.58 | 65,207 | +1.11(+1.06%) |
Mar 31, 2011 | 104.08 | 104.55 | 104.08 | 104.47 | 53,318 | +0.44(+0.42%) |
Mar 30, 2011 | 102.29 | 104.11 | 102.29 | 104.03 | 73,708 | +1.79(+1.75%) |
Mar 29, 2011 | 101.33 | 102.29 | 100.90 | 102.25 | 83,122 | +1.57(+1.56%) |
Mar 28, 2011 | 100.82 | 101.65 | 100.58 | 100.68 | 57,561 | -0.57(-0.56%) |
Mar 25, 2011 | 101.89 | 102.37 | 101.14 | 101.25 | 49,243 | -0.56(-0.55%) |
Mar 24, 2011 | 101.97 | 102.17 | 101.37 | 101.81 | 60,271 | -0.28(-0.27%) |
Mar 23, 2011 | 100.70 | 102.09 | 100.66 | 102.09 | 63,780 | +1.39(+1.38%) |
Mar 22, 2011 | 100.50 | 100.84 | 100.03 | 100.70 | 56,288 | +0.40(+0.40%) |
Mar 21, 2011 | 100.66 | 100.82 | 99.90 | 100.30 | 78,483 | -0.44(-0.43%) |
Mar 18, 2011 | 100.66 | 101.22 | 100.54 | 100.74 | 43,589 | +0.44(+0.44%) |
Mar 17, 2011 | 100.86 | 100.98 | 99.98 | 100.30 | 57,019 | -0.04(-0.04%) |
Mar 16, 2011 | 100.90 | 100.94 | 100.26 | 100.34 | 58,250 | -0.16(-0.16%) |
Mar 15, 2011 | 100.46 | 100.61 | 100.14 | 100.50 | 68,828 | -0.08(-0.08%) |
Mar 14, 2011 | 100.70 | 100.94 | 100.54 | 100.58 | 68,874 | -0.24(-0.24%) |
Mar 11, 2011 | 99.78 | 100.82 | 99.15 | 100.82 | 62,063 | +1.23(+1.24%) |
Mar 10, 2011 | 100.70 | 101.53 | 99.24 | 99.59 | 75,131 | -0.91(-0.91%) |
Mar 09, 2011 | 100.38 | 100.62 | 100.26 | 100.50 | 51,772 | -0.04(-0.04%) |
Mar 08, 2011 | 100.42 | 100.74 | 99.94 | 100.54 | 66,083 | +0.12(+0.12%) |
Mar 07, 2011 | 101.17 | 101.37 | 100.18 | 100.42 | 55,113 | -0.48(-0.47%) |
Mar 04, 2011 | 100.98 | 101.22 | 100.58 | 100.90 | 54,114 | +0.04(+0.04%) |
Mar 03, 2011 | 100.70 | 101.22 | 100.62 | 100.86 | 54,609 | +0.32(+0.32%) |
Mar 02, 2011 | 100.54 | 100.54 | 100.02 | 100.54 | 79,590 | +0.56(+0.56%) |