Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 97.50 | 97.66 | 96.54 | 97.12 | 493,416 | -0.14(-0.14%) |
May 23, 2011 | 97.62 | 97.85 | 96.59 | 97.26 | 690,708 | -1.47(-1.49%) |
May 20, 2011 | 99.14 | 99.53 | 98.13 | 98.73 | 695,682 | -0.83(-0.83%) |
May 19, 2011 | 98.92 | 99.94 | 98.22 | 99.56 | 949,366 | +1.10(+1.12%) |
May 18, 2011 | 96.26 | 98.46 | 95.92 | 98.46 | 725,645 | +2.48(+2.58%) |
May 17, 2011 | 96.89 | 97.03 | 94.86 | 95.98 | 632,767 | -1.19(-1.22%) |
May 16, 2011 | 97.21 | 98.04 | 96.83 | 97.17 | 674,974 | -0.53(-0.54%) |
May 13, 2011 | 98.64 | 99.90 | 97.10 | 97.70 | 426,266 | -0.73(-0.74%) |
May 12, 2011 | 97.13 | 98.71 | 96.68 | 98.43 | 530,197 | +1.14(+1.17%) |
May 11, 2011 | 97.61 | 98.14 | 96.67 | 97.29 | 432,748 | -0.73(-0.74%) |
May 10, 2011 | 97.98 | 98.12 | 97.30 | 98.02 | 632,763 | +0.22(+0.22%) |
May 09, 2011 | 96.87 | 98.00 | 96.43 | 97.80 | 677,935 | +0.93(+0.96%) |
May 06, 2011 | 96.85 | 98.19 | 96.16 | 96.87 | 572,468 | +1.22(+1.28%) |
May 05, 2011 | 96.42 | 97.62 | 95.52 | 95.65 | 703,482 | -1.22(-1.26%) |
May 04, 2011 | 97.22 | 97.59 | 96.25 | 96.87 | 975,458 | -0.63(-0.65%) |
May 03, 2011 | 97.96 | 98.13 | 97.18 | 97.50 | 681,552 | -0.79(-0.80%) |
May 02, 2011 | 98.38 | 98.41 | 98.16 | 98.29 | 574,616 | +0.29(+0.30%) |
Apr 29, 2011 | 98.00 | 98.22 | 97.57 | 98.00 | 745,531 | +0.04(+0.04%) |
Apr 28, 2011 | 97.96 | 98.56 | 97.71 | 97.96 | 875,932 | -0.35(-0.36%) |
Apr 27, 2011 | 98.33 | 99.10 | 97.20 | 98.31 | 935,929 | -0.01(-0.01%) |
Apr 26, 2011 | 99.17 | 100.00 | 96.32 | 98.32 | 1,477,570 | +7.59(+8.37%) |
Apr 25, 2011 | 90.59 | 90.90 | 89.75 | 90.73 | 532,072 | -0.07(-0.08%) |
Apr 21, 2011 | 90.00 | 91.23 | 89.82 | 90.80 | 496,085 | +1.14(+1.27%) |
Apr 20, 2011 | 87.54 | 89.72 | 87.50 | 89.66 | 933,920 | +3.25(+3.76%) |
Apr 19, 2011 | 86.07 | 86.52 | 85.62 | 86.41 | 416,871 | +0.45(+0.52%) |
Apr 18, 2011 | 86.77 | 86.77 | 85.30 | 85.96 | 501,101 | -1.85(-2.11%) |
Apr 15, 2011 | 87.68 | 88.63 | 87.31 | 87.81 | 599,830 | +0.61(+0.70%) |
Apr 14, 2011 | 86.98 | 87.47 | 86.69 | 87.20 | 369,533 | -0.35(-0.40%) |
Apr 13, 2011 | 87.55 | 88.01 | 86.78 | 87.55 | 356,894 | +0.39(+0.45%) |
Apr 12, 2011 | 87.26 | 87.98 | 86.81 | 87.16 | 418,781 | -0.69(-0.79%) |
Apr 11, 2011 | 87.58 | 88.44 | 87.47 | 87.85 | 472,435 | +0.20(+0.23%) |
Apr 08, 2011 | 88.55 | 88.71 | 87.04 | 87.65 | 566,775 | -0.55(-0.62%) |
Apr 07, 2011 | 89.17 | 89.35 | 87.71 | 88.20 | 821,342 | -1.18(-1.32%) |
Apr 06, 2011 | 90.04 | 90.10 | 89.33 | 89.38 | 531,302 | -0.34(-0.38%) |
Apr 05, 2011 | 88.86 | 90.23 | 88.40 | 89.72 | 696,121 | +0.70(+0.79%) |
Apr 04, 2011 | 88.15 | 89.09 | 87.91 | 89.02 | 531,014 | +1.09(+1.24%) |
Apr 01, 2011 | 87.69 | 88.28 | 87.19 | 87.93 | 374,829 | +1.03(+1.19%) |
Mar 31, 2011 | 86.65 | 87.11 | 86.37 | 86.90 | 333,143 | +0.09(+0.10%) |
Mar 30, 2011 | 86.86 | 86.86 | 86.75 | 86.81 | 254,790 | +0.82(+0.95%) |
Mar 29, 2011 | 85.33 | 86.12 | 85.14 | 85.99 | 391,833 | +0.46(+0.54%) |
Mar 28, 2011 | 85.77 | 86.29 | 85.41 | 85.53 | 344,119 | +0.03(+0.04%) |
Mar 25, 2011 | 84.90 | 86.04 | 84.75 | 85.50 | 366,483 | +0.87(+1.03%) |
Mar 24, 2011 | 84.58 | 84.72 | 83.77 | 84.63 | 422,226 | +0.56(+0.67%) |
Mar 23, 2011 | 84.06 | 84.44 | 83.31 | 84.07 | 573,024 | -0.34(-0.40%) |
Mar 22, 2011 | 85.13 | 85.60 | 84.24 | 84.41 | 511,828 | -0.55(-0.65%) |
Mar 21, 2011 | 85.08 | 85.13 | 84.58 | 84.96 | 556,509 | +1.39(+1.66%) |
Mar 18, 2011 | 83.07 | 84.83 | 82.74 | 83.57 | 1,249,604 | +1.81(+2.21%) |
Mar 17, 2011 | 81.88 | 82.23 | 80.74 | 81.76 | 972,069 | +1.22(+1.51%) |
Mar 16, 2011 | 82.37 | 82.56 | 79.16 | 80.54 | 1,354,623 | -2.16(-2.61%) |
Mar 15, 2011 | 81.82 | 83.08 | 81.54 | 82.70 | 1,656,351 | -2.03(-2.40%) |
Mar 14, 2011 | 84.92 | 85.81 | 84.22 | 84.73 | 516,897 | -0.64(-0.75%) |
Mar 11, 2011 | 84.42 | 85.43 | 83.81 | 85.37 | 452,147 | +0.36(+0.42%) |
Mar 10, 2011 | 86.10 | 86.11 | 84.62 | 85.01 | 587,192 | -1.96(-2.25%) |
Mar 09, 2011 | 86.71 | 87.22 | 85.79 | 86.97 | 808,541 | -0.15(-0.17%) |
Mar 08, 2011 | 86.24 | 87.50 | 85.92 | 87.12 | 534,929 | +1.11(+1.29%) |
Mar 07, 2011 | 87.13 | 87.57 | 85.35 | 86.01 | 806,337 | -0.99(-1.14%) |
Mar 04, 2011 | 84.43 | 87.47 | 84.43 | 87.00 | 1,453,411 | +2.35(+2.78%) |
Mar 03, 2011 | 83.03 | 85.27 | 83.03 | 84.65 | 929,078 | +2.22(+2.69%) |
Mar 02, 2011 | 82.02 | 82.65 | 81.63 | 82.43 | 666,937 | +0.39(+0.48%) |