Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 92.63 | 93.03 | 91.99 | 92.42 | 145,874 | +0.20(+0.22%) |
Apr 28, 2011 | 91.48 | 93.00 | 91.48 | 92.21 | 182,591 | +0.43(+0.47%) |
Apr 27, 2011 | 92.38 | 92.38 | 90.56 | 91.78 | 129,881 | -0.61(-0.66%) |
Apr 26, 2011 | 91.92 | 93.51 | 91.67 | 92.39 | 122,066 | +1.25(+1.38%) |
Apr 25, 2011 | 91.42 | 91.42 | 89.87 | 91.13 | 191,080 | -0.51(-0.56%) |
Apr 21, 2011 | 90.00 | 91.87 | 89.76 | 91.64 | 197,685 | +2.41(+2.70%) |
Apr 20, 2011 | 90.71 | 90.71 | 89.19 | 89.23 | 299,662 | -0.17(-0.19%) |
Apr 19, 2011 | 87.20 | 89.61 | 87.20 | 89.40 | 296,869 | +2.52(+2.90%) |
Apr 18, 2011 | 88.51 | 88.51 | 84.81 | 86.88 | 480,168 | -3.37(-3.73%) |
Apr 15, 2011 | 95.13 | 96.83 | 89.68 | 90.25 | 666,116 | -1.81(-1.96%) |
Apr 14, 2011 | 89.72 | 92.77 | 89.41 | 92.06 | 320,820 | +1.95(+2.16%) |
Apr 13, 2011 | 90.66 | 91.27 | 89.40 | 90.11 | 84,006 | +0.08(+0.09%) |
Apr 12, 2011 | 90.05 | 90.31 | 88.73 | 90.03 | 139,083 | -0.92(-1.01%) |
Apr 11, 2011 | 91.93 | 91.93 | 90.03 | 90.95 | 122,104 | -0.61(-0.67%) |
Apr 08, 2011 | 93.11 | 93.23 | 90.84 | 91.56 | 165,341 | -0.40(-0.44%) |
Apr 07, 2011 | 93.56 | 93.89 | 91.38 | 91.97 | 253,964 | -1.81(-1.93%) |
Apr 06, 2011 | 96.50 | 96.50 | 93.14 | 93.78 | 209,652 | -2.06(-2.15%) |
Apr 05, 2011 | 94.20 | 96.87 | 94.20 | 95.84 | 471,984 | +1.38(+1.46%) |
Apr 04, 2011 | 94.14 | 95.87 | 93.80 | 94.46 | 225,192 | +0.65(+0.69%) |
Apr 01, 2011 | 92.70 | 93.89 | 91.28 | 93.81 | 336,423 | +2.21(+2.41%) |
Mar 31, 2011 | 90.00 | 91.62 | 89.77 | 91.60 | 281,454 | +1.57(+1.75%) |
Mar 30, 2011 | 88.12 | 91.20 | 88.12 | 90.03 | 553,356 | +2.67(+3.05%) |
Mar 29, 2011 | 86.45 | 87.68 | 84.65 | 87.36 | 220,116 | +0.48(+0.56%) |
Mar 28, 2011 | 87.26 | 89.01 | 86.77 | 86.88 | 257,656 | -0.23(-0.26%) |
Mar 25, 2011 | 85.95 | 88.83 | 85.68 | 87.11 | 227,499 | +1.43(+1.67%) |
Mar 24, 2011 | 85.84 | 86.18 | 84.43 | 85.68 | 182,443 | +0.54(+0.63%) |
Mar 23, 2011 | 84.75 | 85.59 | 83.99 | 85.14 | 80,641 | +0.34(+0.40%) |
Mar 22, 2011 | 85.93 | 86.04 | 84.33 | 84.80 | 106,114 | -1.17(-1.36%) |
Mar 21, 2011 | 86.21 | 86.51 | 85.84 | 85.97 | 152,746 | +2.17(+2.59%) |
Mar 18, 2011 | 84.66 | 85.20 | 83.16 | 83.79 | 144,796 | +0.18(+0.22%) |
Mar 17, 2011 | 83.72 | 84.36 | 83.06 | 83.61 | 129,703 | +0.95(+1.14%) |
Mar 16, 2011 | 83.56 | 84.53 | 82.34 | 82.66 | 110,129 | -1.10(-1.31%) |
Mar 15, 2011 | 83.72 | 84.75 | 83.51 | 83.76 | 148,925 | -0.71(-0.84%) |
Mar 14, 2011 | 84.33 | 85.13 | 83.73 | 84.47 | 188,210 | -0.36(-0.42%) |
Mar 11, 2011 | 83.78 | 85.18 | 83.43 | 84.83 | 108,771 | +0.65(+0.77%) |
Mar 10, 2011 | 85.25 | 85.87 | 83.89 | 84.18 | 176,364 | -1.89(-2.20%) |
Mar 09, 2011 | 86.59 | 87.01 | 85.60 | 86.07 | 114,454 | -0.56(-0.65%) |
Mar 08, 2011 | 85.81 | 87.40 | 84.42 | 86.63 | 252,480 | +0.54(+0.63%) |
Mar 07, 2011 | 87.39 | 87.74 | 85.47 | 86.09 | 174,636 | -1.17(-1.35%) |
Mar 04, 2011 | 88.03 | 88.03 | 86.39 | 87.26 | 191,575 | -0.63(-0.72%) |
Mar 03, 2011 | 87.85 | 88.85 | 86.99 | 87.89 | 405,899 | +1.25(+1.45%) |
Mar 02, 2011 | 87.11 | 87.21 | 85.43 | 86.64 | 405,535 | -0.20(-0.23%) |
Mar 01, 2011 | 90.10 | 90.15 | 86.49 | 86.84 | 470,482 | -2.59(-2.90%) |
Feb 28, 2011 | 90.35 | 91.41 | 88.53 | 89.44 | 250,216 | -0.59(-0.65%) |
Feb 25, 2011 | 90.21 | 90.75 | 89.23 | 90.02 | 287,201 | +0.05(+0.06%) |
Feb 24, 2011 | 90.57 | 91.49 | 89.17 | 89.97 | 285,573 | -0.62(-0.69%) |
Feb 23, 2011 | 92.36 | 92.58 | 88.59 | 90.59 | 526,342 | -2.08(-2.24%) |
Feb 22, 2011 | 96.18 | 96.79 | 92.29 | 92.67 | 549,817 | -3.93(-4.07%) |
Feb 18, 2011 | 96.21 | 101.65 | 92.21 | 96.60 | 1,502,843 | +11.13(+13.02%) |
Feb 17, 2011 | 83.81 | 86.34 | 83.81 | 85.48 | 206,428 | +1.11(+1.32%) |
Feb 16, 2011 | 84.40 | 85.06 | 83.72 | 84.36 | 311,291 | +0.39(+0.47%) |
Feb 15, 2011 | 84.34 | 85.68 | 83.68 | 83.97 | 298,432 | -0.74(-0.88%) |
Feb 14, 2011 | 82.80 | 85.42 | 82.80 | 84.71 | 257,030 | +2.22(+2.69%) |
Feb 11, 2011 | 82.23 | 82.98 | 82.09 | 82.50 | 237,268 | -0.18(-0.21%) |
Feb 10, 2011 | 82.73 | 82.80 | 82.16 | 82.67 | 368,410 | -0.47(-0.57%) |
Feb 09, 2011 | 84.19 | 84.37 | 82.71 | 83.15 | 114,778 | -1.37(-1.62%) |
Feb 08, 2011 | 85.24 | 85.39 | 84.35 | 84.51 | 103,829 | -0.64(-0.75%) |
Feb 07, 2011 | 84.33 | 85.67 | 84.33 | 85.15 | 154,099 | +0.86(+1.02%) |
Feb 04, 2011 | 82.44 | 84.50 | 82.23 | 84.29 | 155,174 | +2.02(+2.45%) |
Feb 03, 2011 | 82.24 | 82.69 | 81.52 | 82.28 | 142,436 | +0.10(+0.12%) |
Feb 02, 2011 | 82.59 | 82.59 | 81.37 | 82.18 | 186,307 | -0.63(-0.76%) |