Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 102.85 | 105.55 | 102.17 | 104.11 | 4,177,827 | +1.37(+1.34%) |
Apr 28, 2011 | 103.35 | 103.88 | 101.35 | 102.74 | 2,262,797 | -0.74(-0.72%) |
Apr 27, 2011 | 103.54 | 104.07 | 101.84 | 103.48 | 2,112,820 | +0.40(+0.39%) |
Apr 26, 2011 | 104.14 | 104.16 | 102.30 | 103.08 | 2,340,062 | -0.69(-0.67%) |
Apr 25, 2011 | 104.25 | 104.88 | 102.65 | 103.77 | 1,886,894 | -0.38(-0.36%) |
Apr 21, 2011 | 103.30 | 105.25 | 102.43 | 104.15 | 2,523,549 | -0.15(-0.14%) |
Apr 20, 2011 | 101.37 | 105.62 | 100.83 | 104.30 | 7,817,358 | +6.34(+6.47%) |
Apr 19, 2011 | 99.60 | 99.66 | 96.55 | 97.96 | 4,173,964 | -1.11(-1.12%) |
Apr 18, 2011 | 96.32 | 99.56 | 94.70 | 99.07 | 3,994,726 | +1.44(+1.47%) |
Apr 15, 2011 | 95.19 | 98.98 | 94.87 | 97.63 | 4,201,811 | +2.47(+2.59%) |
Apr 14, 2011 | 94.50 | 95.60 | 94.03 | 95.16 | 1,973,122 | -0.13(-0.14%) |
Apr 13, 2011 | 93.15 | 95.69 | 92.81 | 95.29 | 2,891,479 | +3.53(+3.85%) |
Apr 12, 2011 | 92.00 | 92.59 | 90.99 | 91.76 | 1,734,387 | -1.29(-1.39%) |
Apr 11, 2011 | 93.84 | 94.31 | 92.28 | 93.05 | 1,646,829 | -0.42(-0.45%) |
Apr 08, 2011 | 95.73 | 95.95 | 92.93 | 93.48 | 2,312,630 | -1.98(-2.08%) |
Apr 07, 2011 | 94.93 | 96.13 | 93.87 | 95.46 | 2,330,125 | +0.76(+0.80%) |
Apr 06, 2011 | 95.19 | 96.67 | 93.32 | 94.70 | 3,090,793 | +0.82(+0.87%) |
Apr 05, 2011 | 93.43 | 94.70 | 92.84 | 93.88 | 2,401,210 | +0.13(+0.14%) |
Apr 04, 2011 | 95.39 | 96.20 | 93.29 | 93.75 | 3,149,093 | -0.04(-0.04%) |
Apr 01, 2011 | 91.66 | 95.79 | 91.46 | 93.79 | 5,404,911 | +4.12(+4.60%) |
Mar 31, 2011 | 89.28 | 90.23 | 88.20 | 89.66 | 2,025,689 | -0.35(-0.39%) |
Mar 30, 2011 | 89.20 | 90.06 | 88.52 | 90.01 | 2,040,738 | +1.26(+1.41%) |
Mar 29, 2011 | 88.27 | 89.55 | 87.43 | 88.76 | 1,616,842 | +0.54(+0.61%) |
Mar 28, 2011 | 90.03 | 90.06 | 87.88 | 88.22 | 2,200,885 | -1.35(-1.50%) |
Mar 25, 2011 | 88.98 | 90.66 | 88.16 | 89.57 | 2,990,167 | +1.97(+2.25%) |
Mar 24, 2011 | 86.02 | 88.01 | 85.84 | 87.60 | 3,026,745 | +2.31(+2.70%) |
Mar 23, 2011 | 83.66 | 85.49 | 82.15 | 85.30 | 2,732,027 | +1.81(+2.16%) |
Mar 22, 2011 | 86.21 | 87.03 | 83.35 | 83.49 | 4,808,674 | -2.36(-2.75%) |
Mar 21, 2011 | 84.47 | 86.47 | 82.77 | 85.85 | 3,583,026 | +3.74(+4.55%) |
Mar 18, 2011 | 84.75 | 84.75 | 82.07 | 82.12 | 2,931,522 | -1.21(-1.46%) |
Mar 17, 2011 | 84.55 | 84.59 | 83.05 | 83.33 | 1,804,213 | +0.80(+0.97%) |
Mar 16, 2011 | 84.39 | 85.36 | 82.18 | 82.53 | 3,799,123 | -2.91(-3.41%) |
Mar 15, 2011 | 84.73 | 86.00 | 82.65 | 85.44 | 3,475,740 | -1.99(-2.27%) |
Mar 14, 2011 | 86.36 | 87.69 | 85.04 | 87.43 | 2,551,646 | +0.14(+0.16%) |
Mar 11, 2011 | 85.84 | 87.64 | 85.06 | 87.29 | 2,523,104 | +0.49(+0.57%) |
Mar 10, 2011 | 89.23 | 89.23 | 86.31 | 86.79 | 3,338,272 | -3.53(-3.90%) |
Mar 09, 2011 | 89.34 | 90.87 | 88.51 | 90.32 | 2,389,944 | +0.73(+0.81%) |
Mar 08, 2011 | 89.28 | 90.59 | 88.73 | 89.59 | 2,314,602 | +0.47(+0.52%) |
Mar 07, 2011 | 92.68 | 92.75 | 87.79 | 89.13 | 3,160,531 | -3.11(-3.37%) |
Mar 04, 2011 | 92.04 | 93.25 | 91.02 | 92.24 | 2,998,540 | +0.20(+0.21%) |
Mar 03, 2011 | 89.37 | 92.43 | 89.37 | 92.04 | 3,452,407 | +3.14(+3.53%) |
Mar 02, 2011 | 88.67 | 89.54 | 87.81 | 88.90 | 2,537,916 | +0.18(+0.20%) |
Mar 01, 2011 | 87.26 | 88.89 | 86.44 | 88.72 | 4,750,571 | +2.04(+2.36%) |
Feb 28, 2011 | 86.82 | 87.48 | 85.32 | 86.68 | 1,695,687 | +0.77(+0.89%) |
Feb 25, 2011 | 85.19 | 87.05 | 84.70 | 85.91 | 1,723,494 | +1.80(+2.14%) |
Feb 24, 2011 | 84.70 | 85.18 | 82.73 | 84.11 | 2,217,644 | -0.74(-0.87%) |
Feb 23, 2011 | 86.83 | 87.43 | 82.05 | 84.85 | 3,732,338 | -1.93(-2.22%) |
Feb 22, 2011 | 88.87 | 89.51 | 86.52 | 86.78 | 2,556,287 | -3.26(-3.63%) |
Feb 18, 2011 | 90.58 | 90.92 | 89.23 | 90.04 | 1,806,029 | -0.54(-0.59%) |
Feb 17, 2011 | 90.37 | 91.30 | 89.94 | 90.58 | 1,833,009 | +0.41(+0.45%) |
Feb 16, 2011 | 91.05 | 91.38 | 89.67 | 90.17 | 2,013,755 | -0.23(-0.25%) |
Feb 15, 2011 | 89.92 | 91.31 | 89.55 | 90.39 | 2,250,843 | +0.18(+0.20%) |
Feb 14, 2011 | 90.94 | 91.16 | 89.56 | 90.22 | 2,947,184 | -0.81(-0.89%) |
Feb 11, 2011 | 84.27 | 91.22 | 83.56 | 91.03 | 8,005,793 | +6.31(+7.45%) |
Feb 10, 2011 | 85.19 | 86.30 | 84.44 | 84.72 | 4,535,500 | -0.97(-1.14%) |
Feb 09, 2011 | 84.30 | 86.31 | 83.64 | 85.69 | 3,419,865 | +0.95(+1.12%) |
Feb 08, 2011 | 84.50 | 86.65 | 83.73 | 84.74 | 6,375,747 | +1.53(+1.84%) |
Feb 07, 2011 | 82.36 | 84.08 | 81.48 | 83.21 | 2,890,792 | -0.04(-0.04%) |
Feb 04, 2011 | 83.25 | 84.08 | 82.77 | 83.25 | 3,118,668 | -0.94(-1.12%) |
Feb 03, 2011 | 83.95 | 85.32 | 83.12 | 84.19 | 3,407,435 | +0.37(+0.45%) |
Feb 02, 2011 | 84.25 | 84.40 | 82.95 | 83.82 | 2,005,994 | -0.22(-0.26%) |