Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 94.94 | 95.13 | 94.91 | 95.11 | 32,105 | +0.13(+0.14%) |
Apr 28, 2011 | 94.94 | 95.05 | 94.86 | 94.98 | 25,153 | +0.23(+0.24%) |
Apr 27, 2011 | 94.55 | 94.76 | 94.52 | 94.75 | 42,122 | -0.02(-0.02%) |
Apr 26, 2011 | 94.65 | 94.77 | 94.57 | 94.77 | 55,601 | +0.24(+0.25%) |
Apr 25, 2011 | 94.42 | 94.57 | 94.41 | 94.53 | 28,125 | +0.18(+0.19%) |
Apr 21, 2011 | 94.33 | 94.46 | 94.33 | 94.35 | 24,664 | +0.02(+0.02%) |
Apr 20, 2011 | 94.47 | 94.47 | 94.29 | 94.33 | 71,754 | -0.23(-0.25%) |
Apr 19, 2011 | 94.52 | 94.60 | 94.47 | 94.56 | 75,175 | +0.04(+0.04%) |
Apr 18, 2011 | 94.38 | 94.57 | 94.28 | 94.52 | 184,490 | +0.27(+0.29%) |
Apr 15, 2011 | 94.22 | 94.30 | 94.13 | 94.25 | 52,648 | +0.40(+0.43%) |
Apr 14, 2011 | 94.15 | 94.18 | 93.84 | 93.85 | 120,069 | -0.16(-0.17%) |
Apr 13, 2011 | 93.72 | 94.02 | 93.72 | 94.01 | 90,335 | +0.11(+0.11%) |
Apr 12, 2011 | 93.73 | 93.93 | 93.73 | 93.91 | 63,475 | +0.45(+0.48%) |
Apr 11, 2011 | 93.45 | 93.55 | 93.35 | 93.45 | 32,350 | +0.03(+0.04%) |
Apr 08, 2011 | 93.41 | 93.49 | 93.32 | 93.42 | 65,579 | -0.13(-0.14%) |
Apr 07, 2011 | 93.45 | 93.62 | 93.39 | 93.55 | 59,266 | +0.17(+0.18%) |
Apr 06, 2011 | 93.47 | 93.55 | 93.36 | 93.38 | 136,018 | -0.20(-0.21%) |
Apr 05, 2011 | 93.85 | 93.85 | 93.55 | 93.58 | 66,221 | -0.35(-0.38%) |
Apr 04, 2011 | 93.93 | 94.02 | 93.86 | 93.93 | 130,117 | +0.22(+0.24%) |
Apr 01, 2011 | 93.43 | 93.73 | 93.41 | 93.71 | 442,129 | +0.08(+0.09%) |
Mar 31, 2011 | 93.89 | 93.91 | 93.61 | 93.63 | 161,509 | -0.21(-0.23%) |
Mar 30, 2011 | 93.71 | 93.84 | 93.67 | 93.84 | 35,478 | +0.24(+0.25%) |
Mar 29, 2011 | 93.77 | 93.84 | 93.57 | 93.60 | 83,433 | -0.19(-0.20%) |
Mar 28, 2011 | 93.71 | 93.87 | 93.69 | 93.79 | 48,825 | -0.06(-0.06%) |
Mar 25, 2011 | 94.11 | 94.19 | 93.79 | 93.85 | 89,047 | -0.21(-0.23%) |
Mar 24, 2011 | 94.17 | 94.25 | 94.05 | 94.06 | 58,690 | -0.25(-0.27%) |
Mar 23, 2011 | 94.52 | 94.57 | 94.30 | 94.32 | 45,464 | -0.08(-0.09%) |
Mar 22, 2011 | 94.28 | 94.42 | 94.27 | 94.40 | 28,025 | -0.02(-0.02%) |
Mar 21, 2011 | 94.43 | 94.56 | 94.41 | 94.42 | 144,070 | -0.39(-0.42%) |
Mar 18, 2011 | 94.74 | 94.92 | 94.71 | 94.81 | 157,443 | -0.13(-0.14%) |
Mar 17, 2011 | 94.92 | 95.02 | 94.74 | 94.94 | 169,275 | -0.17(-0.18%) |
Mar 16, 2011 | 94.86 | 95.33 | 94.78 | 95.11 | 248,271 | +0.53(+0.56%) |
Mar 15, 2011 | 94.83 | 94.86 | 94.54 | 94.58 | 66,093 | +0.06(+0.06%) |
Mar 14, 2011 | 94.55 | 94.69 | 94.50 | 94.52 | 106,569 | +0.23(+0.24%) |
Mar 11, 2011 | 94.33 | 94.37 | 94.16 | 94.29 | 886,929 | -0.04(-0.04%) |
Mar 10, 2011 | 94.04 | 94.36 | 93.94 | 94.33 | 86,155 | +0.51(+0.54%) |
Mar 09, 2011 | 93.70 | 93.94 | 93.61 | 93.83 | 94,177 | +0.24(+0.25%) |
Mar 08, 2011 | 93.63 | 93.64 | 93.50 | 93.59 | 39,691 | -0.04(-0.04%) |
Mar 07, 2011 | 93.51 | 93.86 | 93.51 | 93.63 | 117,630 | -0.13(-0.13%) |
Mar 04, 2011 | 93.44 | 93.77 | 93.43 | 93.75 | 115,485 | +0.53(+0.57%) |
Mar 03, 2011 | 93.42 | 93.44 | 93.20 | 93.23 | 308,677 | -0.52(-0.56%) |
Mar 02, 2011 | 93.93 | 94.06 | 93.75 | 93.75 | 125,849 | -0.25(-0.26%) |
Mar 01, 2011 | 93.64 | 94.00 | 93.60 | 94.00 | 88,654 | +0.12(+0.13%) |
Feb 28, 2011 | 93.85 | 93.91 | 93.82 | 93.88 | 140,983 | +0.11(+0.12%) |
Feb 25, 2011 | 93.60 | 93.78 | 93.60 | 93.76 | 64,974 | +0.12(+0.13%) |
Feb 24, 2011 | 93.70 | 93.83 | 93.59 | 93.64 | 31,952 | +0.04(+0.04%) |
Feb 23, 2011 | 93.70 | 93.80 | 93.54 | 93.60 | 29,932 | -0.13(-0.14%) |
Feb 22, 2011 | 93.34 | 93.73 | 93.31 | 93.73 | 77,657 | +0.57(+0.62%) |
Feb 18, 2011 | 92.91 | 93.16 | 92.89 | 93.16 | 102,850 | +0.07(+0.07%) |
Feb 17, 2011 | 93.05 | 93.15 | 93.01 | 93.09 | 94,834 | +0.26(+0.28%) |
Feb 16, 2011 | 92.83 | 92.95 | 92.66 | 92.82 | 59,982 | -0.04(-0.04%) |
Feb 15, 2011 | 92.69 | 92.87 | 92.68 | 92.86 | 67,370 | +0.11(+0.12%) |
Feb 14, 2011 | 92.63 | 92.85 | 92.63 | 92.75 | 181,585 | +0.02(+0.02%) |
Feb 11, 2011 | 92.80 | 92.97 | 92.67 | 92.73 | 171,760 | +0.15(+0.16%) |
Feb 10, 2011 | 92.71 | 92.80 | 92.52 | 92.58 | 92,035 | -0.20(-0.22%) |
Feb 09, 2011 | 92.64 | 92.91 | 92.53 | 92.78 | 203,339 | +0.28(+0.30%) |
Feb 08, 2011 | 92.88 | 92.93 | 92.47 | 92.50 | 637,563 | -0.44(-0.48%) |
Feb 07, 2011 | 92.82 | 93.00 | 92.77 | 92.94 | 240,976 | -0.07(-0.08%) |
Feb 04, 2011 | 93.24 | 93.29 | 92.90 | 93.02 | 140,912 | -0.39(-0.42%) |
Feb 03, 2011 | 93.51 | 93.60 | 93.39 | 93.41 | 70,928 | -0.35(-0.37%) |
Feb 02, 2011 | 94.11 | 94.11 | 93.67 | 93.75 | 92,442 | -0.23(-0.24%) |