Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 88.05 | 88.56 | 87.79 | 88.34 | 378,123 | +0.63(+0.72%) |
May 23, 2011 | 87.67 | 88.92 | 87.54 | 87.70 | 655,585 | -0.99(-1.12%) |
May 20, 2011 | 89.77 | 90.03 | 88.46 | 88.69 | 522,803 | -1.46(-1.62%) |
May 19, 2011 | 89.93 | 90.32 | 89.67 | 90.15 | 515,710 | +0.20(+0.22%) |
May 18, 2011 | 90.02 | 90.46 | 89.10 | 89.95 | 565,267 | +0.11(+0.12%) |
May 17, 2011 | 88.84 | 89.84 | 88.52 | 89.84 | 317,016 | +0.53(+0.59%) |
May 16, 2011 | 89.03 | 90.14 | 88.64 | 89.31 | 255,736 | +0.01(+0.01%) |
May 13, 2011 | 89.81 | 89.81 | 88.77 | 89.30 | 239,749 | -0.31(-0.34%) |
May 12, 2011 | 89.86 | 90.05 | 89.04 | 89.61 | 260,237 | -0.45(-0.50%) |
May 11, 2011 | 91.05 | 91.22 | 90.03 | 90.05 | 362,357 | -1.26(-1.38%) |
May 10, 2011 | 89.87 | 91.44 | 89.68 | 91.31 | 465,350 | +1.75(+1.95%) |
May 09, 2011 | 88.99 | 89.81 | 88.55 | 89.56 | 433,674 | +0.70(+0.79%) |
May 06, 2011 | 89.57 | 89.92 | 88.36 | 88.86 | 559,625 | -0.52(-0.58%) |
May 05, 2011 | 88.97 | 90.18 | 88.80 | 89.38 | 606,621 | +0.23(+0.25%) |
May 04, 2011 | 89.61 | 90.26 | 89.09 | 89.15 | 368,749 | -0.73(-0.81%) |
May 03, 2011 | 90.11 | 91.04 | 89.17 | 89.88 | 396,048 | -0.68(-0.75%) |
May 02, 2011 | 90.42 | 90.65 | 90.41 | 90.56 | 366,168 | +0.03(+0.03%) |
Apr 29, 2011 | 91.61 | 91.61 | 90.20 | 90.53 | 659,557 | -1.04(-1.13%) |
Apr 28, 2011 | 89.50 | 91.82 | 89.50 | 91.57 | 402,128 | +2.09(+2.34%) |
Apr 27, 2011 | 88.66 | 89.49 | 88.36 | 89.48 | 361,004 | +0.82(+0.92%) |
Apr 26, 2011 | 87.63 | 88.77 | 87.26 | 88.66 | 319,910 | +1.12(+1.28%) |
Apr 25, 2011 | 86.28 | 87.67 | 86.15 | 87.54 | 281,090 | +1.28(+1.48%) |
Apr 21, 2011 | 85.84 | 86.30 | 85.10 | 86.26 | 298,840 | +0.55(+0.64%) |
Apr 20, 2011 | 85.55 | 85.82 | 84.68 | 85.72 | 322,400 | +0.96(+1.13%) |
Apr 19, 2011 | 84.20 | 84.81 | 83.96 | 84.76 | 289,614 | +0.81(+0.96%) |
Apr 18, 2011 | 83.46 | 84.29 | 83.26 | 83.95 | 442,539 | -0.65(-0.77%) |
Apr 15, 2011 | 83.08 | 84.61 | 82.63 | 84.60 | 1,104,186 | +1.82(+2.20%) |
Apr 14, 2011 | 82.35 | 83.06 | 81.97 | 82.78 | 1,249,003 | +0.26(+0.32%) |
Apr 13, 2011 | 83.00 | 83.32 | 82.39 | 82.52 | 318,234 | -0.21(-0.26%) |
Apr 12, 2011 | 83.10 | 83.76 | 82.72 | 82.74 | 372,097 | -0.77(-0.92%) |
Apr 11, 2011 | 83.70 | 84.39 | 82.99 | 83.50 | 338,662 | -0.07(-0.08%) |
Apr 08, 2011 | 84.09 | 84.11 | 83.23 | 83.57 | 387,766 | -0.07(-0.08%) |
Apr 07, 2011 | 84.25 | 84.36 | 83.32 | 83.64 | 299,016 | -0.43(-0.51%) |
Apr 06, 2011 | 84.17 | 84.43 | 83.75 | 84.07 | 278,575 | +0.00(+0.00%) |
Apr 05, 2011 | 83.57 | 84.44 | 83.22 | 84.07 | 446,343 | +0.49(+0.58%) |
Apr 04, 2011 | 83.68 | 83.91 | 83.24 | 83.58 | 221,961 | +0.08(+0.10%) |
Apr 01, 2011 | 83.08 | 84.02 | 82.94 | 83.50 | 442,731 | +0.63(+0.77%) |
Mar 31, 2011 | 81.47 | 83.14 | 81.47 | 82.86 | 368,827 | +1.32(+1.62%) |
Mar 30, 2011 | 81.59 | 81.61 | 81.52 | 81.54 | 303,342 | +0.84(+1.04%) |
Mar 29, 2011 | 80.69 | 80.96 | 79.42 | 80.70 | 362,958 | +0.17(+0.22%) |
Mar 28, 2011 | 81.05 | 81.09 | 80.35 | 80.53 | 181,884 | -0.33(-0.41%) |
Mar 25, 2011 | 79.78 | 81.26 | 79.56 | 80.86 | 250,200 | +1.18(+1.48%) |
Mar 24, 2011 | 79.73 | 80.01 | 78.59 | 79.68 | 231,067 | +0.37(+0.47%) |
Mar 23, 2011 | 80.37 | 80.52 | 78.70 | 79.31 | 383,229 | -0.93(-1.16%) |
Mar 22, 2011 | 80.74 | 80.87 | 80.04 | 80.25 | 303,557 | -0.26(-0.32%) |
Mar 21, 2011 | 80.91 | 81.07 | 80.46 | 80.50 | 313,723 | +0.31(+0.39%) |
Mar 18, 2011 | 80.33 | 81.33 | 79.96 | 80.19 | 684,445 | +0.40(+0.50%) |
Mar 17, 2011 | 79.89 | 80.07 | 78.98 | 79.80 | 485,803 | +0.89(+1.13%) |
Mar 16, 2011 | 79.19 | 79.34 | 78.37 | 78.91 | 586,839 | -0.46(-0.58%) |
Mar 15, 2011 | 79.30 | 79.95 | 78.77 | 79.37 | 696,154 | +0.60(+0.77%) |
Mar 14, 2011 | 78.50 | 79.13 | 78.20 | 78.77 | 388,157 | -0.27(-0.34%) |
Mar 11, 2011 | 77.40 | 79.23 | 77.25 | 79.04 | 356,760 | +1.31(+1.68%) |
Mar 10, 2011 | 78.12 | 78.43 | 77.62 | 77.73 | 289,774 | -0.97(-1.24%) |
Mar 09, 2011 | 78.36 | 79.09 | 77.98 | 78.71 | 288,106 | -0.04(-0.05%) |
Mar 08, 2011 | 77.69 | 79.31 | 77.29 | 78.75 | 488,367 | +1.40(+1.81%) |
Mar 07, 2011 | 78.58 | 78.81 | 77.26 | 77.35 | 577,742 | -0.84(-1.08%) |
Mar 04, 2011 | 79.03 | 79.09 | 77.69 | 78.19 | 669,881 | -0.56(-0.72%) |
Mar 03, 2011 | 79.25 | 79.73 | 78.50 | 78.75 | 823,492 | +0.38(+0.48%) |
Mar 02, 2011 | 79.83 | 80.27 | 78.30 | 78.38 | 615,041 | -1.38(-1.73%) |