Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.42 | 81.49 | 79.65 | 81.16 | 285,054 | +0.94(+1.17%) |
Apr 28, 2011 | 80.17 | 81.43 | 79.66 | 80.22 | 242,657 | -0.46(-0.57%) |
Apr 27, 2011 | 82.18 | 82.18 | 79.65 | 80.68 | 449,326 | -1.24(-1.52%) |
Apr 26, 2011 | 82.57 | 82.74 | 81.42 | 81.92 | 1,255,547 | -0.37(-0.45%) |
Apr 25, 2011 | 81.51 | 82.43 | 80.82 | 82.30 | 386,102 | +0.68(+0.84%) |
Apr 21, 2011 | 81.09 | 81.74 | 80.75 | 81.61 | 484,361 | +0.49(+0.60%) |
Apr 20, 2011 | 83.41 | 83.98 | 80.61 | 81.12 | 1,195,306 | -0.92(-1.12%) |
Apr 19, 2011 | 80.85 | 82.38 | 79.79 | 82.04 | 718,090 | +1.47(+1.82%) |
Apr 18, 2011 | 79.40 | 81.18 | 78.49 | 80.58 | 556,445 | +0.15(+0.19%) |
Apr 15, 2011 | 79.42 | 80.85 | 78.79 | 80.42 | 384,604 | +1.30(+1.64%) |
Apr 14, 2011 | 79.44 | 79.83 | 78.17 | 79.12 | 676,017 | -0.98(-1.22%) |
Apr 13, 2011 | 80.50 | 81.25 | 79.88 | 80.10 | 387,969 | -0.20(-0.25%) |
Apr 12, 2011 | 81.06 | 81.06 | 78.19 | 80.31 | 908,455 | -1.42(-1.73%) |
Apr 11, 2011 | 84.27 | 84.51 | 81.55 | 81.72 | 358,554 | -2.56(-3.03%) |
Apr 08, 2011 | 84.30 | 85.35 | 84.02 | 84.28 | 234,142 | +0.13(+0.16%) |
Apr 07, 2011 | 85.43 | 85.99 | 84.06 | 84.14 | 446,646 | -1.61(-1.88%) |
Apr 06, 2011 | 88.79 | 89.18 | 85.72 | 85.75 | 406,208 | -2.94(-3.31%) |
Apr 05, 2011 | 88.72 | 89.14 | 88.40 | 88.69 | 278,486 | -0.01(-0.01%) |
Apr 04, 2011 | 87.72 | 89.20 | 87.72 | 88.70 | 269,267 | +1.22(+1.40%) |
Apr 01, 2011 | 86.48 | 87.83 | 86.34 | 87.48 | 377,706 | +1.30(+1.51%) |
Mar 31, 2011 | 86.56 | 86.84 | 85.50 | 86.18 | 293,893 | -0.10(-0.12%) |
Mar 30, 2011 | 86.87 | 87.20 | 85.34 | 86.28 | 553,437 | -0.24(-0.28%) |
Mar 29, 2011 | 85.21 | 86.79 | 84.48 | 86.52 | 1,041,145 | +1.16(+1.35%) |
Mar 28, 2011 | 84.37 | 85.87 | 83.92 | 85.37 | 784,493 | +0.91(+1.08%) |
Mar 25, 2011 | 85.03 | 85.11 | 83.87 | 84.46 | 727,199 | -0.60(-0.70%) |
Mar 24, 2011 | 84.67 | 85.51 | 83.79 | 85.05 | 347,166 | +0.50(+0.59%) |
Mar 23, 2011 | 83.63 | 84.66 | 82.91 | 84.56 | 279,325 | +0.73(+0.87%) |
Mar 22, 2011 | 84.35 | 85.31 | 83.42 | 83.83 | 174,333 | -0.65(-0.77%) |
Mar 21, 2011 | 83.70 | 84.49 | 83.50 | 84.48 | 277,669 | +2.61(+3.18%) |
Mar 18, 2011 | 83.64 | 83.92 | 81.50 | 81.87 | 448,255 | -0.90(-1.09%) |
Mar 17, 2011 | 82.20 | 83.17 | 81.79 | 82.78 | 289,258 | +1.78(+2.20%) |
Mar 16, 2011 | 82.67 | 83.89 | 80.73 | 81.00 | 473,692 | -1.86(-2.24%) |
Mar 15, 2011 | 82.68 | 83.50 | 82.52 | 82.85 | 217,600 | -0.35(-0.43%) |
Mar 14, 2011 | 82.66 | 83.35 | 81.31 | 83.21 | 221,726 | +0.40(+0.49%) |
Mar 11, 2011 | 81.72 | 83.27 | 80.62 | 82.80 | 326,875 | +0.54(+0.66%) |
Mar 10, 2011 | 84.99 | 84.99 | 82.09 | 82.26 | 564,396 | -2.94(-3.45%) |
Mar 09, 2011 | 86.24 | 86.67 | 84.94 | 85.20 | 221,556 | -0.75(-0.87%) |
Mar 08, 2011 | 86.48 | 87.62 | 84.84 | 85.95 | 276,678 | -0.92(-1.06%) |
Mar 07, 2011 | 86.93 | 87.88 | 85.77 | 86.87 | 307,578 | +0.08(+0.10%) |
Mar 04, 2011 | 87.50 | 87.50 | 85.97 | 86.78 | 194,263 | -0.12(-0.14%) |
Mar 03, 2011 | 86.75 | 87.61 | 86.69 | 86.90 | 284,035 | +0.44(+0.51%) |
Mar 02, 2011 | 85.00 | 86.68 | 83.95 | 86.46 | 253,857 | +1.87(+2.21%) |
Mar 01, 2011 | 86.94 | 88.06 | 84.34 | 84.59 | 544,433 | -2.58(-2.96%) |
Feb 28, 2011 | 86.21 | 87.52 | 86.02 | 87.17 | 467,115 | +1.21(+1.41%) |
Feb 25, 2011 | 84.67 | 85.97 | 84.46 | 85.96 | 359,908 | +1.97(+2.35%) |
Feb 24, 2011 | 84.87 | 85.81 | 83.17 | 83.98 | 390,974 | -0.58(-0.69%) |
Feb 23, 2011 | 84.98 | 86.81 | 84.06 | 84.57 | 432,572 | -0.64(-0.75%) |
Feb 22, 2011 | 86.22 | 87.65 | 84.38 | 85.21 | 576,489 | -0.90(-1.05%) |
Feb 18, 2011 | 87.70 | 87.72 | 85.67 | 86.11 | 422,832 | -1.13(-1.30%) |
Feb 17, 2011 | 86.33 | 87.77 | 86.21 | 87.24 | 427,633 | +1.00(+1.15%) |
Feb 16, 2011 | 84.77 | 86.44 | 84.05 | 86.24 | 434,408 | +2.09(+2.49%) |
Feb 15, 2011 | 83.21 | 84.55 | 83.17 | 84.15 | 1,023,169 | +0.99(+1.19%) |
Feb 14, 2011 | 81.56 | 83.49 | 80.98 | 83.17 | 362,726 | +1.73(+2.12%) |
Feb 11, 2011 | 80.69 | 81.81 | 80.69 | 81.44 | 528,137 | +0.89(+1.11%) |
Feb 10, 2011 | 78.40 | 80.67 | 77.60 | 80.54 | 755,646 | +3.53(+4.59%) |
Feb 09, 2011 | 76.84 | 77.72 | 76.35 | 77.01 | 388,733 | -0.08(-0.11%) |
Feb 08, 2011 | 77.03 | 77.60 | 75.89 | 77.09 | 554,381 | +0.09(+0.12%) |
Feb 07, 2011 | 76.86 | 78.27 | 76.70 | 77.00 | 511,915 | +0.17(+0.22%) |
Feb 04, 2011 | 77.99 | 78.24 | 76.38 | 76.83 | 356,267 | -1.41(-1.80%) |
Feb 03, 2011 | 77.67 | 78.25 | 76.71 | 78.24 | 211,968 | +0.76(+0.98%) |
Feb 02, 2011 | 77.18 | 78.42 | 77.09 | 77.48 | 160,906 | +0.40(+0.53%) |