Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 96.64 | 97.03 | 96.44 | 96.44 | 6,529,491 | -0.31(-0.32%) |
Mar 30, 2011 | 96.72 | 96.98 | 96.41 | 96.75 | 5,743,707 | +0.43(+0.44%) |
Mar 29, 2011 | 95.42 | 96.45 | 95.30 | 96.33 | 5,849,857 | +0.89(+0.94%) |
Mar 28, 2011 | 95.54 | 96.15 | 95.29 | 95.43 | 6,718,468 | -0.48(-0.50%) |
Mar 25, 2011 | 95.20 | 96.25 | 95.07 | 95.91 | 9,048,848 | +1.27(+1.34%) |
Mar 24, 2011 | 94.76 | 95.04 | 93.94 | 94.65 | 8,701,583 | +0.30(+0.32%) |
Mar 23, 2011 | 93.44 | 94.67 | 93.16 | 94.35 | 8,088,048 | +0.90(+0.97%) |
Mar 22, 2011 | 93.77 | 93.80 | 93.16 | 93.44 | 7,291,381 | +0.19(+0.20%) |
Mar 21, 2011 | 93.45 | 93.71 | 93.17 | 93.25 | 9,780,794 | +1.06(+1.15%) |
Mar 18, 2011 | 92.55 | 92.82 | 91.27 | 92.19 | 19,368,012 | +1.01(+1.11%) |
Mar 17, 2011 | 91.08 | 91.37 | 90.31 | 91.18 | 12,475,508 | +0.70(+0.77%) |
Mar 16, 2011 | 92.57 | 92.84 | 89.72 | 90.48 | 20,632,198 | -3.56(-3.79%) |
Mar 15, 2011 | 93.58 | 94.41 | 93.35 | 94.05 | 10,955,508 | -1.40(-1.47%) |
Mar 14, 2011 | 95.31 | 95.80 | 94.68 | 95.45 | 7,277,688 | -0.62(-0.64%) |
Mar 11, 2011 | 96.04 | 96.54 | 95.12 | 96.06 | 7,223,602 | +0.24(+0.25%) |
Mar 10, 2011 | 97.37 | 97.39 | 95.44 | 95.82 | 11,907,007 | -2.37(-2.41%) |
Mar 09, 2011 | 96.68 | 99.19 | 96.56 | 98.19 | 15,366,862 | +2.21(+2.31%) |
Mar 08, 2011 | 94.45 | 96.65 | 94.16 | 95.97 | 9,117,491 | +1.39(+1.47%) |
Mar 07, 2011 | 95.57 | 96.39 | 93.94 | 94.58 | 8,986,817 | -1.12(-1.17%) |
Mar 04, 2011 | 96.64 | 97.17 | 95.01 | 95.71 | 8,308,474 | -0.98(-1.01%) |
Mar 03, 2011 | 95.46 | 96.99 | 95.38 | 96.68 | 6,873,719 | +1.96(+2.07%) |
Mar 02, 2011 | 94.29 | 95.28 | 94.28 | 94.72 | 5,770,888 | +0.11(+0.12%) |
Mar 01, 2011 | 96.49 | 96.49 | 94.55 | 94.61 | 7,411,079 | -1.13(-1.18%) |
Feb 28, 2011 | 96.02 | 96.39 | 95.36 | 95.74 | 8,072,206 | -0.24(-0.25%) |
Feb 25, 2011 | 95.25 | 96.01 | 95.13 | 95.97 | 7,646,214 | +0.89(+0.94%) |
Feb 24, 2011 | 94.41 | 95.38 | 94.06 | 95.08 | 9,653,357 | +0.35(+0.37%) |
Feb 23, 2011 | 95.70 | 96.21 | 94.71 | 94.73 | 10,143,106 | -1.05(-1.09%) |
Feb 22, 2011 | 96.74 | 97.14 | 95.68 | 95.78 | 8,805,014 | -1.71(-1.75%) |
Feb 18, 2011 | 97.26 | 97.49 | 97.05 | 97.49 | 7,177,932 | +0.35(+0.37%) |
Feb 17, 2011 | 96.58 | 97.39 | 96.31 | 97.13 | 5,462,374 | +0.50(+0.51%) |
Feb 16, 2011 | 96.59 | 96.75 | 96.25 | 96.64 | 5,443,665 | +0.33(+0.34%) |
Feb 15, 2011 | 96.33 | 96.74 | 96.11 | 96.30 | 6,372,297 | -0.22(-0.23%) |
Feb 14, 2011 | 97.10 | 97.22 | 96.31 | 96.53 | 6,985,473 | -0.37(-0.38%) |
Feb 11, 2011 | 96.98 | 97.59 | 96.58 | 96.90 | 8,768,449 | -0.41(-0.42%) |
Feb 10, 2011 | 96.93 | 97.58 | 96.51 | 97.31 | 9,701,836 | -0.07(-0.07%) |
Feb 09, 2011 | 98.20 | 98.16 | 97.05 | 97.37 | 7,837,792 | -0.83(-0.84%) |
Feb 08, 2011 | 97.48 | 98.32 | 97.18 | 98.20 | 9,494,435 | +1.09(+1.13%) |
Feb 07, 2011 | 96.67 | 97.21 | 96.64 | 97.11 | 8,369,345 | +0.48(+0.50%) |
Feb 04, 2011 | 96.32 | 96.71 | 96.17 | 96.62 | 6,374,707 | +0.28(+0.29%) |
Feb 03, 2011 | 96.13 | 96.74 | 95.92 | 96.35 | 7,951,627 | +0.14(+0.14%) |
Feb 02, 2011 | 96.27 | 96.39 | 95.81 | 96.21 | 6,627,039 | -0.15(-0.16%) |
Feb 01, 2011 | 95.51 | 96.59 | 95.45 | 96.37 | 9,902,097 | +0.92(+0.96%) |
Jan 31, 2011 | 93.78 | 95.45 | 93.49 | 95.45 | 12,214,550 | +1.64(+1.75%) |
Jan 28, 2011 | 94.89 | 95.40 | 93.48 | 93.80 | 11,407,375 | -1.10(-1.15%) |
Jan 27, 2011 | 95.11 | 95.55 | 94.77 | 94.90 | 8,281,719 | +0.02(+0.02%) |
Jan 26, 2011 | 95.25 | 95.39 | 94.52 | 94.88 | 9,085,926 | -0.24(-0.25%) |
Jan 25, 2011 | 94.05 | 96.83 | 93.68 | 95.12 | 14,022,490 | +1.61(+1.73%) |
Jan 24, 2011 | 91.57 | 94.14 | 91.52 | 93.50 | 12,366,410 | +1.89(+2.06%) |
Jan 21, 2011 | 92.15 | 92.37 | 91.30 | 91.62 | 11,896,325 | -0.18(-0.19%) |
Jan 20, 2011 | 91.05 | 91.89 | 91.00 | 91.79 | 12,629,639 | +0.06(+0.07%) |
Jan 19, 2011 | 90.30 | 91.99 | 90.04 | 91.73 | 20,609,594 | +2.97(+3.35%) |
Jan 18, 2011 | 88.27 | 89.24 | 88.01 | 88.76 | 15,557,382 | +0.38(+0.43%) |
Jan 14, 2011 | 87.72 | 88.38 | 87.47 | 88.38 | 7,717,407 | +0.70(+0.79%) |
Jan 13, 2011 | 87.93 | 87.96 | 87.35 | 87.68 | 5,848,497 | -0.17(-0.19%) |
Jan 12, 2011 | 87.19 | 87.96 | 87.00 | 87.85 | 6,786,686 | +1.07(+1.24%) |
Jan 11, 2011 | 87.32 | 87.40 | 86.46 | 86.77 | 7,068,825 | -0.21(-0.24%) |
Jan 10, 2011 | 86.95 | 87.23 | 86.74 | 86.99 | 6,166,850 | -0.17(-0.20%) |
Jan 07, 2011 | 87.66 | 87.70 | 86.57 | 87.16 | 7,020,636 | -0.00(-0.01%) |
Jan 06, 2011 | 86.69 | 87.66 | 86.50 | 87.16 | 8,541,223 | +0.52(+0.60%) |
Jan 05, 2011 | 86.81 | 86.89 | 86.45 | 86.64 | 7,908,006 | -0.35(-0.40%) |
Jan 04, 2011 | 86.94 | 87.33 | 86.40 | 86.99 | 8,588,438 | +0.09(+0.11%) |