Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.62 | 88.81 | 88.49 | 88.76 | 133,323 | +0.05(+0.06%) |
Apr 28, 2011 | 88.62 | 88.71 | 88.52 | 88.71 | 211,910 | +0.23(+0.26%) |
Apr 27, 2011 | 88.44 | 88.52 | 88.34 | 88.48 | 254,430 | -0.13(-0.15%) |
Apr 26, 2011 | 88.35 | 88.61 | 88.31 | 88.61 | 132,961 | +0.22(+0.25%) |
Apr 25, 2011 | 88.16 | 88.39 | 88.15 | 88.39 | 119,418 | +0.18(+0.21%) |
Apr 21, 2011 | 88.15 | 88.30 | 88.14 | 88.20 | 98,190 | +0.03(+0.03%) |
Apr 20, 2011 | 88.20 | 88.32 | 88.11 | 88.18 | 119,103 | -0.12(-0.13%) |
Apr 19, 2011 | 88.09 | 88.32 | 88.09 | 88.29 | 128,966 | +0.20(+0.23%) |
Apr 18, 2011 | 87.96 | 88.10 | 87.78 | 88.10 | 102,599 | +0.08(+0.09%) |
Apr 15, 2011 | 87.80 | 88.05 | 87.80 | 88.01 | 222,372 | +0.35(+0.40%) |
Apr 14, 2011 | 87.88 | 87.88 | 87.59 | 87.66 | 190,231 | -0.20(-0.23%) |
Apr 13, 2011 | 87.51 | 87.86 | 87.48 | 87.86 | 177,309 | +0.26(+0.29%) |
Apr 12, 2011 | 87.60 | 87.70 | 87.50 | 87.61 | 107,078 | +0.32(+0.36%) |
Apr 11, 2011 | 87.39 | 87.48 | 87.25 | 87.29 | 697,767 | -0.09(-0.10%) |
Apr 08, 2011 | 87.42 | 87.46 | 87.36 | 87.38 | 317,115 | -0.08(-0.10%) |
Apr 07, 2011 | 87.48 | 87.62 | 87.41 | 87.46 | 223,461 | -0.02(-0.02%) |
Apr 06, 2011 | 87.51 | 87.63 | 87.43 | 87.48 | 414,055 | -0.12(-0.14%) |
Apr 05, 2011 | 87.62 | 87.66 | 87.49 | 87.61 | 322,275 | -0.08(-0.09%) |
Apr 04, 2011 | 87.63 | 87.76 | 87.50 | 87.69 | 128,479 | +0.15(+0.17%) |
Apr 01, 2011 | 87.18 | 87.56 | 87.08 | 87.54 | 1,791,578 | +0.31(+0.36%) |
Mar 31, 2011 | 87.56 | 87.56 | 87.22 | 87.22 | 305,578 | -0.23(-0.27%) |
Mar 30, 2011 | 87.28 | 87.48 | 87.28 | 87.46 | 386,063 | +0.17(+0.19%) |
Mar 29, 2011 | 87.43 | 87.47 | 87.27 | 87.29 | 336,359 | -0.05(-0.06%) |
Mar 28, 2011 | 87.41 | 87.59 | 87.34 | 87.34 | 365,493 | -0.27(-0.31%) |
Mar 25, 2011 | 87.71 | 87.79 | 87.50 | 87.61 | 95,904 | -0.11(-0.12%) |
Mar 24, 2011 | 87.80 | 87.85 | 87.63 | 87.72 | 137,880 | -0.10(-0.11%) |
Mar 23, 2011 | 88.00 | 88.08 | 87.78 | 87.82 | 107,640 | -0.08(-0.09%) |
Mar 22, 2011 | 87.76 | 87.91 | 87.71 | 87.90 | 126,489 | +0.08(+0.09%) |
Mar 21, 2011 | 87.91 | 88.07 | 87.78 | 87.82 | 140,072 | -0.31(-0.35%) |
Mar 18, 2011 | 87.98 | 88.15 | 87.98 | 88.13 | 175,518 | -0.06(-0.07%) |
Mar 17, 2011 | 88.08 | 88.26 | 87.86 | 88.19 | 476,596 | +0.00(+0.00%) |
Mar 16, 2011 | 88.05 | 88.47 | 87.95 | 88.19 | 319,804 | +0.35(+0.40%) |
Mar 15, 2011 | 87.99 | 88.04 | 87.80 | 87.84 | 196,557 | -0.08(-0.09%) |
Mar 14, 2011 | 88.02 | 88.11 | 87.87 | 87.92 | 199,764 | +0.07(+0.08%) |
Mar 11, 2011 | 87.80 | 87.94 | 87.73 | 87.85 | 306,799 | +0.03(+0.04%) |
Mar 10, 2011 | 87.70 | 87.91 | 87.60 | 87.81 | 253,935 | +0.19(+0.22%) |
Mar 09, 2011 | 87.52 | 87.71 | 87.44 | 87.62 | 154,430 | +0.18(+0.21%) |
Mar 08, 2011 | 87.44 | 87.48 | 87.27 | 87.44 | 91,177 | -0.01(-0.01%) |
Mar 07, 2011 | 87.33 | 87.50 | 87.21 | 87.45 | 164,324 | -0.01(-0.01%) |
Mar 04, 2011 | 87.33 | 87.55 | 87.20 | 87.46 | 153,541 | +0.23(+0.27%) |
Mar 03, 2011 | 87.32 | 87.33 | 87.13 | 87.22 | 208,916 | -0.31(-0.36%) |
Mar 02, 2011 | 87.45 | 87.71 | 87.45 | 87.54 | 741,485 | +0.03(+0.04%) |
Mar 01, 2011 | 87.24 | 87.56 | 87.20 | 87.51 | 178,146 | +0.02(+0.03%) |
Feb 28, 2011 | 87.52 | 87.52 | 87.37 | 87.48 | 169,172 | +0.08(+0.09%) |
Feb 25, 2011 | 87.24 | 87.40 | 87.23 | 87.40 | 150,638 | +0.26(+0.30%) |
Feb 24, 2011 | 87.29 | 87.32 | 87.13 | 87.14 | 99,900 | -0.04(-0.04%) |
Feb 23, 2011 | 87.33 | 87.37 | 87.12 | 87.17 | 109,583 | -0.19(-0.21%) |
Feb 22, 2011 | 87.11 | 87.38 | 87.02 | 87.36 | 123,690 | +0.36(+0.42%) |
Feb 18, 2011 | 86.85 | 87.00 | 86.72 | 87.00 | 146,372 | +0.07(+0.09%) |
Feb 17, 2011 | 86.87 | 87.00 | 86.84 | 86.92 | 125,935 | +0.21(+0.25%) |
Feb 16, 2011 | 86.63 | 86.77 | 86.52 | 86.71 | 103,656 | +0.12(+0.13%) |
Feb 15, 2011 | 86.58 | 86.69 | 86.50 | 86.59 | 141,948 | -0.03(-0.04%) |
Feb 14, 2011 | 86.40 | 86.66 | 86.40 | 86.62 | 376,787 | +0.10(+0.11%) |
Feb 11, 2011 | 86.48 | 86.62 | 86.35 | 86.53 | 156,352 | +0.31(+0.35%) |
Feb 10, 2011 | 86.36 | 86.42 | 86.20 | 86.22 | 136,371 | -0.26(-0.30%) |
Feb 09, 2011 | 86.39 | 86.60 | 86.26 | 86.48 | 247,839 | +0.25(+0.29%) |
Feb 08, 2011 | 86.39 | 86.48 | 86.17 | 86.23 | 269,501 | -0.20(-0.23%) |
Feb 07, 2011 | 86.37 | 86.46 | 86.22 | 86.43 | 503,627 | -0.04(-0.05%) |
Feb 04, 2011 | 86.48 | 86.60 | 86.29 | 86.47 | 244,146 | -0.17(-0.20%) |
Feb 03, 2011 | 86.69 | 86.75 | 86.53 | 86.64 | 530,008 | -0.26(-0.30%) |
Feb 02, 2011 | 87.15 | 87.15 | 86.82 | 86.91 | 157,002 | -0.10(-0.11%) |