Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 103.10 | 103.34 | 102.53 | 102.76 | 4,347,059 | -0.04(-0.04%) |
May 23, 2011 | 102.78 | 103.14 | 102.46 | 102.80 | 2,761,190 | -1.26(-1.21%) |
May 20, 2011 | 104.60 | 104.73 | 103.85 | 104.05 | 3,514,336 | -0.78(-0.74%) |
May 19, 2011 | 104.96 | 105.14 | 104.29 | 104.83 | 2,785,295 | +0.20(+0.19%) |
May 18, 2011 | 103.72 | 104.71 | 103.52 | 104.63 | 2,812,352 | +0.95(+0.91%) |
May 17, 2011 | 103.30 | 103.82 | 102.88 | 103.68 | 11,411,094 | -0.02(-0.02%) |
May 16, 2011 | 103.96 | 104.81 | 103.54 | 103.70 | 2,366,614 | -0.67(-0.64%) |
May 13, 2011 | 105.22 | 105.36 | 104.01 | 104.37 | 2,405,175 | -0.79(-0.75%) |
May 12, 2011 | 104.42 | 105.38 | 103.86 | 105.16 | 2,725,650 | +0.46(+0.44%) |
May 11, 2011 | 105.64 | 105.65 | 104.20 | 104.70 | 2,866,082 | -1.09(-1.03%) |
May 10, 2011 | 105.24 | 105.98 | 105.13 | 105.80 | 2,584,214 | +0.90(+0.86%) |
May 09, 2011 | 104.50 | 105.20 | 104.32 | 104.90 | 1,914,242 | +0.44(+0.42%) |
May 06, 2011 | 105.09 | 105.60 | 104.08 | 104.46 | 4,543,070 | +0.37(+0.36%) |
May 05, 2011 | 104.38 | 105.08 | 103.57 | 104.08 | 3,902,599 | -0.89(-0.85%) |
May 04, 2011 | 105.62 | 105.67 | 104.53 | 104.98 | 6,229,712 | -0.71(-0.67%) |
May 03, 2011 | 105.84 | 106.05 | 105.15 | 105.68 | 5,185,509 | -0.42(-0.39%) |
May 02, 2011 | 105.99 | 106.11 | 105.85 | 106.10 | 3,274,406 | -0.16(-0.15%) |
Apr 29, 2011 | 106.01 | 106.33 | 105.88 | 106.26 | 7,329,037 | +0.29(+0.27%) |
Apr 28, 2011 | 105.47 | 106.12 | 105.43 | 105.98 | 4,527,301 | +0.36(+0.34%) |
Apr 27, 2011 | 105.16 | 105.79 | 104.74 | 105.61 | 3,207,937 | +0.67(+0.64%) |
Apr 26, 2011 | 104.39 | 105.16 | 104.26 | 104.94 | 4,001,816 | +0.87(+0.84%) |
Apr 25, 2011 | 104.18 | 104.23 | 103.72 | 104.07 | 1,654,588 | -0.08(-0.07%) |
Apr 21, 2011 | 104.16 | 104.20 | 103.80 | 104.15 | 4,194,562 | +0.46(+0.44%) |
Apr 20, 2011 | 102.21 | 103.87 | 103.40 | 103.69 | 2,812,343 | +1.47(+1.44%) |
Apr 19, 2011 | 101.80 | 102.27 | 101.57 | 102.21 | 2,795,770 | +0.56(+0.55%) |
Apr 18, 2011 | 101.64 | 101.86 | 100.84 | 101.66 | 3,375,419 | -1.21(-1.18%) |
Apr 15, 2011 | 102.62 | 103.06 | 102.31 | 102.87 | 3,992,684 | +0.44(+0.43%) |
Apr 14, 2011 | 101.78 | 102.59 | 101.44 | 102.42 | 4,458,496 | +0.09(+0.08%) |
Apr 13, 2011 | 102.83 | 102.91 | 101.98 | 102.34 | 3,579,217 | -0.01(-0.01%) |
Apr 12, 2011 | 102.56 | 102.76 | 101.99 | 102.35 | 3,730,141 | -0.79(-0.77%) |
Apr 11, 2011 | 103.56 | 103.90 | 102.90 | 103.14 | 4,247,503 | -0.30(-0.29%) |
Apr 08, 2011 | 104.25 | 104.34 | 103.03 | 103.44 | 4,874,962 | -0.37(-0.36%) |
Apr 07, 2011 | 103.87 | 104.29 | 103.31 | 103.81 | 3,680,596 | -0.24(-0.23%) |
Apr 06, 2011 | 104.24 | 104.32 | 103.65 | 104.05 | 3,964,606 | +0.34(+0.33%) |
Apr 05, 2011 | 103.54 | 104.19 | 103.52 | 103.71 | 7,025,243 | -0.12(-0.11%) |
Apr 04, 2011 | 103.91 | 104.08 | 103.47 | 103.83 | 3,201,433 | +0.15(+0.14%) |
Apr 01, 2011 | 103.91 | 104.15 | 103.44 | 103.68 | 4,636,010 | +0.47(+0.45%) |
Mar 31, 2011 | 103.27 | 103.53 | 103.13 | 103.22 | 2,773,378 | -0.15(-0.14%) |
Mar 30, 2011 | 103.36 | 103.36 | 103.36 | 103.36 | 4,909,364 | +0.67(+0.66%) |
Mar 29, 2011 | 101.92 | 102.69 | 101.56 | 102.69 | 2,668,178 | +0.69(+0.68%) |
Mar 28, 2011 | 102.48 | 102.71 | 101.96 | 102.00 | 2,238,648 | -0.23(-0.22%) |
Mar 25, 2011 | 102.17 | 102.67 | 101.97 | 102.22 | 2,866,209 | +0.67(+0.66%) |
Mar 24, 2011 | 101.18 | 101.69 | 100.61 | 101.55 | 3,695,103 | +0.98(+0.97%) |
Mar 23, 2011 | 100.02 | 100.85 | 99.57 | 100.57 | 2,247,795 | +0.28(+0.28%) |
Mar 22, 2011 | 100.63 | 100.75 | 100.22 | 100.29 | 2,889,242 | -0.35(-0.35%) |
Mar 21, 2011 | 100.65 | 100.80 | 100.42 | 100.65 | 4,077,441 | +1.53(+1.54%) |
Mar 18, 2011 | 99.95 | 99.99 | 98.93 | 99.11 | 3,400,728 | +0.39(+0.40%) |
Mar 17, 2011 | 98.90 | 99.15 | 98.18 | 98.72 | 6,722,625 | +0.18(+0.18%) |
Mar 16, 2011 | 99.01 | 99.30 | 96.78 | 98.55 | 6,629,911 | -0.81(-0.81%) |
Mar 15, 2011 | 98.90 | 99.91 | 98.80 | 99.35 | 5,276,551 | -1.12(-1.11%) |
Mar 14, 2011 | 100.41 | 100.78 | 99.71 | 100.47 | 4,575,802 | -0.68(-0.67%) |
Mar 11, 2011 | 100.05 | 101.43 | 99.96 | 101.15 | 5,696,335 | +0.76(+0.75%) |
Mar 10, 2011 | 101.21 | 101.22 | 100.28 | 100.39 | 3,936,491 | -1.87(-1.83%) |
Mar 09, 2011 | 102.21 | 102.57 | 101.67 | 102.26 | 2,157,731 | -0.13(-0.13%) |
Mar 08, 2011 | 101.70 | 102.74 | 101.25 | 102.39 | 2,914,643 | +0.83(+0.82%) |
Mar 07, 2011 | 102.65 | 102.86 | 101.01 | 101.56 | 3,176,017 | -0.77(-0.75%) |
Mar 04, 2011 | 103.06 | 103.10 | 101.67 | 102.33 | 2,605,388 | -0.32(-0.31%) |
Mar 03, 2011 | 102.29 | 103.22 | 102.28 | 102.66 | 2,660,995 | +1.33(+1.31%) |
Mar 02, 2011 | 101.02 | 101.82 | 100.90 | 101.32 | 2,951,855 | +0.16(+0.16%) |