Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 135.00 | 136.25 | 132.00 | 134.48 | 138,956 | +0.79(+0.59%) |
Mar 30, 2011 | 133.69 | 134.62 | 124.00 | 133.69 | 208,840 | +10.69(+8.69%) |
Mar 29, 2011 | 122.60 | 123.94 | 122.31 | 123.00 | 31,034 | +0.17(+0.14%) |
Mar 28, 2011 | 121.97 | 123.75 | 121.81 | 122.83 | 80,220 | +1.78(+1.47%) |
Mar 25, 2011 | 121.78 | 123.92 | 120.90 | 121.05 | 43,789 | +0.07(+0.06%) |
Mar 24, 2011 | 120.17 | 121.51 | 118.92 | 120.98 | 54,992 | +1.45(+1.21%) |
Mar 23, 2011 | 119.76 | 120.45 | 117.89 | 119.53 | 50,481 | -0.24(-0.20%) |
Mar 22, 2011 | 119.37 | 121.49 | 119.37 | 119.77 | 62,223 | +0.64(+0.54%) |
Mar 21, 2011 | 118.04 | 119.44 | 114.19 | 119.13 | 106,898 | +5.89(+5.20%) |
Mar 18, 2011 | 113.36 | 114.28 | 113.00 | 113.24 | 62,509 | +0.81(+0.72%) |
Mar 17, 2011 | 114.74 | 114.74 | 112.22 | 112.43 | 41,564 | -0.35(-0.31%) |
Mar 16, 2011 | 114.05 | 115.20 | 112.11 | 112.78 | 58,708 | -1.69(-1.48%) |
Mar 15, 2011 | 112.17 | 115.27 | 111.89 | 114.47 | 75,433 | -1.60(-1.38%) |
Mar 14, 2011 | 116.00 | 117.09 | 114.67 | 116.07 | 59,176 | -1.34(-1.14%) |
Mar 11, 2011 | 117.81 | 118.23 | 116.63 | 117.41 | 115,446 | -1.69(-1.42%) |
Mar 10, 2011 | 119.92 | 120.01 | 117.64 | 119.10 | 80,733 | -2.48(-2.04%) |
Mar 09, 2011 | 121.73 | 122.38 | 120.19 | 121.58 | 46,108 | -0.19(-0.16%) |
Mar 08, 2011 | 121.46 | 122.85 | 120.55 | 121.77 | 127,318 | +0.00(+0.00%) |
Mar 07, 2011 | 123.47 | 124.71 | 120.00 | 121.77 | 222,456 | -1.70(-1.38%) |
Mar 04, 2011 | 119.78 | 123.62 | 119.09 | 123.47 | 216,046 | +3.44(+2.87%) |
Mar 03, 2011 | 116.92 | 121.68 | 116.92 | 120.03 | 205,267 | +4.22(+3.64%) |
Mar 02, 2011 | 114.84 | 116.97 | 114.32 | 115.81 | 137,206 | +0.82(+0.71%) |
Mar 01, 2011 | 119.66 | 119.66 | 114.68 | 114.99 | 82,315 | -3.86(-3.25%) |
Feb 28, 2011 | 118.13 | 119.86 | 117.76 | 118.85 | 121,965 | +1.90(+1.62%) |
Feb 25, 2011 | 115.62 | 116.95 | 114.80 | 116.95 | 55,832 | +2.15(+1.87%) |
Feb 24, 2011 | 114.78 | 115.92 | 114.38 | 114.80 | 59,439 | +0.08(+0.07%) |
Feb 23, 2011 | 116.00 | 117.06 | 114.51 | 114.72 | 100,561 | -1.56(-1.34%) |
Feb 22, 2011 | 116.22 | 117.12 | 115.09 | 116.28 | 110,954 | -0.40(-0.34%) |
Feb 18, 2011 | 117.47 | 117.74 | 115.81 | 116.68 | 111,051 | -0.22(-0.19%) |
Feb 17, 2011 | 118.00 | 118.32 | 116.63 | 116.90 | 115,981 | -0.98(-0.83%) |
Feb 16, 2011 | 117.18 | 118.18 | 115.76 | 117.88 | 105,898 | +1.55(+1.33%) |
Feb 15, 2011 | 116.92 | 117.52 | 115.76 | 116.33 | 116,643 | -0.67(-0.57%) |
Feb 14, 2011 | 117.94 | 119.80 | 115.99 | 117.00 | 57,659 | -0.38(-0.32%) |
Feb 11, 2011 | 114.54 | 117.91 | 112.97 | 117.38 | 93,138 | +2.30(+2.00%) |
Feb 10, 2011 | 112.25 | 115.26 | 112.10 | 115.08 | 91,650 | +2.24(+1.99%) |
Feb 09, 2011 | 113.24 | 114.96 | 111.86 | 112.84 | 115,848 | -0.49(-0.43%) |
Feb 08, 2011 | 113.46 | 113.46 | 111.51 | 113.33 | 91,126 | -0.05(-0.04%) |
Feb 07, 2011 | 112.39 | 114.57 | 111.48 | 113.38 | 82,965 | +1.62(+1.45%) |
Feb 04, 2011 | 111.46 | 112.92 | 110.52 | 111.76 | 111,694 | +0.37(+0.33%) |
Feb 03, 2011 | 110.10 | 112.00 | 109.00 | 111.39 | 55,808 | +1.22(+1.11%) |
Feb 02, 2011 | 110.25 | 110.66 | 109.53 | 110.17 | 94,026 | -0.24(-0.22%) |
Feb 01, 2011 | 106.20 | 110.50 | 106.04 | 110.41 | 154,298 | +4.05(+3.81%) |
Jan 31, 2011 | 105.79 | 107.10 | 105.40 | 106.36 | 103,486 | +0.91(+0.86%) |
Jan 28, 2011 | 105.73 | 108.45 | 104.51 | 105.45 | 215,585 | -0.48(-0.45%) |
Jan 27, 2011 | 104.88 | 106.96 | 104.42 | 105.93 | 254,601 | +0.91(+0.87%) |
Jan 26, 2011 | 103.07 | 115.27 | 103.04 | 105.02 | 963,085 | +12.01(+12.91%) |
Jan 25, 2011 | 90.38 | 93.17 | 89.98 | 93.01 | 116,224 | +2.01(+2.21%) |
Jan 24, 2011 | 90.85 | 91.42 | 90.34 | 91.00 | 153,418 | +0.00(+0.00%) |
Jan 21, 2011 | 91.49 | 92.00 | 90.18 | 91.00 | 141,852 | +0.00(+0.00%) |
Jan 20, 2011 | 91.07 | 91.71 | 90.62 | 91.00 | 70,655 | -0.46(-0.50%) |
Jan 19, 2011 | 91.76 | 92.34 | 91.21 | 91.46 | 57,998 | -0.29(-0.32%) |
Jan 18, 2011 | 90.77 | 91.88 | 90.68 | 91.75 | 54,588 | +0.36(+0.39%) |
Jan 14, 2011 | 91.00 | 92.04 | 90.75 | 91.39 | 86,914 | -0.13(-0.14%) |
Jan 13, 2011 | 91.20 | 92.35 | 91.00 | 91.52 | 135,979 | +0.46(+0.51%) |
Jan 12, 2011 | 91.30 | 92.96 | 91.00 | 91.06 | 70,368 | +0.06(+0.07%) |
Jan 11, 2011 | 89.56 | 91.18 | 89.26 | 91.00 | 91,915 | +1.96(+2.20%) |
Jan 10, 2011 | 88.89 | 89.59 | 88.08 | 89.04 | 44,081 | -0.17(-0.19%) |
Jan 07, 2011 | 89.41 | 90.40 | 89.19 | 89.21 | 67,790 | -0.20(-0.22%) |
Jan 06, 2011 | 89.70 | 89.84 | 88.75 | 89.41 | 68,894 | -0.01(-0.01%) |
Jan 05, 2011 | 88.71 | 89.43 | 88.53 | 89.42 | 43,285 | +0.42(+0.47%) |
Jan 04, 2011 | 88.90 | 89.92 | 88.30 | 89.00 | 105,481 | +0.63(+0.71%) |