Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.78 | 89.43 | 88.67 | 89.16 | 982,971 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.01 | 88.17 | 88.60 | 1,458,420 | +0.25(+0.29%) |
Apr 27, 2011 | 87.82 | 88.40 | 87.30 | 88.35 | 1,635,088 | +0.69(+0.78%) |
Apr 26, 2011 | 87.33 | 88.27 | 86.96 | 87.66 | 1,295,412 | +0.60(+0.69%) |
Apr 25, 2011 | 87.24 | 87.29 | 86.37 | 87.06 | 1,951,507 | -0.14(-0.17%) |
Apr 21, 2011 | 87.02 | 87.23 | 86.43 | 87.20 | 1,388,703 | +0.74(+0.86%) |
Apr 20, 2011 | 85.89 | 86.47 | 85.70 | 86.46 | 1,449,713 | +2.05(+2.43%) |
Apr 19, 2011 | 84.53 | 84.92 | 83.81 | 84.41 | 1,578,100 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.56 | 84.33 | 1,759,136 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.79 | 84.40 | 85.79 | 1,407,949 | +0.84(+0.99%) |
Apr 14, 2011 | 83.93 | 84.99 | 83.66 | 84.95 | 1,485,467 | +0.44(+0.52%) |
Apr 13, 2011 | 84.72 | 85.03 | 83.86 | 84.50 | 2,116,563 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.96 | 83.90 | 84.13 | 3,076,099 | -1.09(-1.28%) |
Apr 11, 2011 | 86.03 | 86.29 | 84.91 | 85.23 | 2,528,168 | -0.77(-0.89%) |
Apr 08, 2011 | 87.30 | 87.36 | 85.52 | 85.99 | 1,559,303 | -0.78(-0.90%) |
Apr 07, 2011 | 87.24 | 87.73 | 86.49 | 86.78 | 1,879,773 | -0.40(-0.46%) |
Apr 06, 2011 | 87.71 | 88.00 | 86.72 | 87.18 | 1,781,432 | -0.05(-0.06%) |
Apr 05, 2011 | 86.58 | 87.76 | 86.44 | 87.22 | 1,211,520 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.86 | 86.36 | 86.56 | 1,306,409 | +0.23(+0.26%) |
Apr 01, 2011 | 86.76 | 86.89 | 86.04 | 86.34 | 2,099,506 | +0.32(+0.37%) |
Mar 31, 2011 | 85.67 | 86.15 | 85.53 | 86.02 | 1,956,844 | +0.26(+0.31%) |
Mar 30, 2011 | 85.04 | 85.86 | 84.90 | 85.76 | 1,231,644 | +1.21(+1.43%) |
Mar 29, 2011 | 83.71 | 84.66 | 83.20 | 84.55 | 2,446,688 | +0.82(+0.98%) |
Mar 28, 2011 | 84.19 | 84.42 | 83.60 | 83.73 | 913,887 | -0.04(-0.04%) |
Mar 25, 2011 | 83.52 | 84.60 | 83.12 | 83.76 | 1,506,732 | +0.74(+0.89%) |
Mar 24, 2011 | 82.73 | 83.27 | 82.08 | 83.02 | 1,468,755 | +0.84(+1.02%) |
Mar 23, 2011 | 81.62 | 82.40 | 80.74 | 82.19 | 1,710,606 | +0.39(+0.47%) |
Mar 22, 2011 | 82.27 | 82.53 | 81.51 | 81.80 | 1,866,179 | -0.38(-0.46%) |
Mar 21, 2011 | 82.00 | 82.22 | 81.64 | 82.18 | 1,542,826 | +1.88(+2.35%) |
Mar 18, 2011 | 80.46 | 80.47 | 79.89 | 80.29 | 2,312,409 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.69 | 79.36 | 79.36 | 2,548,210 | -0.58(-0.73%) |
Mar 16, 2011 | 79.86 | 80.89 | 78.85 | 79.94 | 2,936,276 | -0.18(-0.23%) |
Mar 15, 2011 | 79.72 | 80.73 | 79.60 | 80.12 | 2,082,035 | -0.65(-0.80%) |
Mar 14, 2011 | 80.36 | 81.43 | 79.89 | 80.77 | 1,966,818 | -0.38(-0.47%) |
Mar 11, 2011 | 80.27 | 81.66 | 80.07 | 81.15 | 1,454,998 | +0.31(+0.38%) |
Mar 10, 2011 | 81.93 | 81.93 | 80.44 | 80.84 | 1,774,545 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.44 | 82.53 | 82.93 | 1,328,675 | -0.59(-0.71%) |
Mar 08, 2011 | 82.25 | 83.89 | 81.50 | 83.53 | 2,767,205 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.41 | 82.29 | 1,643,061 | -1.35(-1.62%) |
Mar 04, 2011 | 83.92 | 83.93 | 82.84 | 83.65 | 2,314,115 | -0.12(-0.14%) |
Mar 03, 2011 | 82.56 | 83.99 | 82.55 | 83.76 | 1,615,118 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.17 | 80.95 | 81.68 | 1,878,227 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.34 | 80.91 | 81.21 | 1,956,570 | -1.68(-2.02%) |
Feb 28, 2011 | 83.56 | 83.65 | 82.19 | 82.89 | 1,151,852 | -0.07(-0.09%) |
Feb 25, 2011 | 81.61 | 82.99 | 81.44 | 82.96 | 1,510,265 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.54 | 80.13 | 81.13 | 2,457,010 | +0.60(+0.75%) |
Feb 23, 2011 | 82.07 | 82.28 | 79.89 | 80.53 | 2,175,178 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.96 | 82.06 | 2,077,732 | -2.39(-2.83%) |
Feb 18, 2011 | 84.67 | 84.91 | 84.11 | 84.45 | 1,278,094 | +0.02(+0.02%) |
Feb 17, 2011 | 83.81 | 84.69 | 83.59 | 84.43 | 935,989 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 84.00 | 83.22 | 83.86 | 1,372,148 | +0.73(+0.88%) |
Feb 15, 2011 | 83.48 | 83.64 | 82.93 | 83.13 | 1,523,893 | -0.61(-0.73%) |
Feb 14, 2011 | 83.36 | 83.87 | 83.22 | 83.75 | 2,546,083 | +0.52(+0.63%) |
Feb 11, 2011 | 82.15 | 83.22 | 81.86 | 83.22 | 1,944,865 | +0.91(+1.11%) |
Feb 10, 2011 | 81.16 | 82.38 | 81.11 | 82.31 | 1,950,745 | +0.53(+0.65%) |
Feb 09, 2011 | 82.00 | 82.27 | 81.31 | 81.78 | 3,279,039 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.23 | 82.20 | 3,885,897 | +0.65(+0.80%) |
Feb 07, 2011 | 80.96 | 82.22 | 80.84 | 81.56 | 2,247,645 | +0.80(+0.99%) |
Feb 04, 2011 | 80.31 | 80.84 | 80.00 | 80.75 | 1,693,005 | +0.41(+0.52%) |
Feb 03, 2011 | 79.97 | 80.63 | 79.03 | 80.34 | 1,882,935 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.54 | 79.82 | 79.95 | 1,042,877 | -0.05(-0.07%) |