Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 106.53 | 106.85 | 106.38 | 106.74 | 146,994,240 | +0.25(+0.23%) |
Apr 28, 2011 | 105.95 | 106.63 | 105.94 | 106.49 | 159,494,368 | +0.34(+0.32%) |
Apr 27, 2011 | 105.66 | 106.30 | 105.23 | 106.14 | 182,944,400 | +0.69(+0.65%) |
Apr 26, 2011 | 104.55 | 105.66 | 104.77 | 105.45 | 187,608,288 | +0.90(+0.86%) |
Apr 25, 2011 | 104.68 | 104.73 | 104.21 | 104.55 | 83,789,208 | -0.11(-0.11%) |
Apr 21, 2011 | 104.67 | 104.71 | 104.14 | 104.66 | 174,109,072 | +0.53(+0.51%) |
Apr 20, 2011 | 103.96 | 104.36 | 103.89 | 104.13 | 199,587,616 | +1.40(+1.36%) |
Apr 19, 2011 | 102.30 | 102.76 | 102.05 | 102.73 | 158,753,472 | +0.59(+0.57%) |
Apr 18, 2011 | 102.17 | 103.29 | 101.32 | 102.14 | 269,373,824 | -1.16(-1.12%) |
Apr 15, 2011 | 103.11 | 103.56 | 102.81 | 103.30 | 217,480,992 | +0.38(+0.37%) |
Apr 14, 2011 | 102.25 | 103.08 | 101.92 | 102.93 | 206,007,744 | +0.08(+0.08%) |
Apr 13, 2011 | 103.33 | 103.41 | 102.46 | 102.85 | 207,004,336 | -0.15(-0.14%) |
Apr 12, 2011 | 103.05 | 103.25 | 102.48 | 103.00 | 206,288,144 | -0.63(-0.61%) |
Apr 11, 2011 | 104.05 | 104.41 | 103.38 | 103.63 | 155,171,552 | -0.31(-0.30%) |
Apr 08, 2011 | 104.77 | 104.83 | 103.51 | 103.94 | 189,192,176 | -0.36(-0.35%) |
Apr 07, 2011 | 104.38 | 104.82 | 103.79 | 104.30 | 218,454,304 | -0.27(-0.25%) |
Apr 06, 2011 | 104.74 | 104.83 | 104.15 | 104.57 | 153,774,464 | +0.33(+0.31%) |
Apr 05, 2011 | 104.05 | 104.70 | 104.01 | 104.24 | 154,599,392 | -0.02(-0.01%) |
Apr 04, 2011 | 104.39 | 104.58 | 103.96 | 104.26 | 128,686,136 | +0.09(+0.08%) |
Apr 01, 2011 | 104.37 | 104.66 | 103.92 | 104.17 | 196,892,176 | +0.44(+0.42%) |
Mar 31, 2011 | 103.74 | 104.02 | 103.62 | 103.73 | 169,457,072 | -0.14(-0.14%) |
Mar 30, 2011 | 103.89 | 103.92 | 103.82 | 103.87 | 173,551,328 | +0.68(+0.66%) |
Mar 29, 2011 | 102.39 | 103.19 | 102.05 | 103.19 | 165,506,160 | +0.72(+0.70%) |
Mar 28, 2011 | 102.94 | 103.21 | 102.44 | 102.47 | 139,233,792 | -0.25(-0.24%) |
Mar 25, 2011 | 102.68 | 103.17 | 102.40 | 102.72 | 199,104,848 | +0.31(+0.31%) |
Mar 24, 2011 | 102.02 | 102.56 | 101.45 | 102.41 | 203,180,256 | +0.99(+0.97%) |
Mar 23, 2011 | 100.87 | 101.71 | 100.39 | 101.42 | 189,543,360 | +0.27(+0.27%) |
Mar 22, 2011 | 101.49 | 101.62 | 101.06 | 101.15 | 165,632,320 | -0.35(-0.35%) |
Mar 21, 2011 | 101.50 | 101.66 | 101.26 | 101.50 | 196,725,152 | +1.55(+1.55%) |
Mar 18, 2011 | 99.59 | 100.83 | 99.76 | 99.95 | 294,821,888 | +0.36(+0.36%) |
Mar 17, 2011 | 99.71 | 100.01 | 99.01 | 99.59 | 326,209,248 | +1.30(+1.33%) |
Mar 16, 2011 | 99.82 | 100.15 | 97.59 | 98.29 | 599,634,560 | -1.86(-1.86%) |
Mar 15, 2011 | 99.72 | 100.74 | 99.61 | 100.14 | 459,970,752 | -1.16(-1.15%) |
Mar 14, 2011 | 101.26 | 101.64 | 100.53 | 101.31 | 301,837,984 | -0.61(-0.60%) |
Mar 11, 2011 | 100.89 | 102.29 | 100.87 | 101.92 | 289,817,440 | +0.70(+0.69%) |
Mar 10, 2011 | 103.13 | 102.19 | 101.12 | 101.22 | 386,849,952 | -1.91(-1.85%) |
Mar 09, 2011 | 103.28 | 103.45 | 102.51 | 103.13 | 197,407,568 | -0.15(-0.14%) |
Mar 08, 2011 | 102.54 | 103.60 | 102.10 | 103.28 | 224,135,488 | +0.90(+0.88%) |
Mar 07, 2011 | 103.49 | 103.73 | 101.84 | 102.38 | 278,256,928 | -0.81(-0.78%) |
Mar 04, 2011 | 103.89 | 104.09 | 102.51 | 103.19 | 356,075,616 | -0.77(-0.74%) |
Mar 03, 2011 | 103.14 | 104.09 | 103.13 | 103.96 | 226,429,088 | +1.75(+1.72%) |
Mar 02, 2011 | 101.85 | 102.68 | 101.54 | 102.21 | 256,918,528 | +0.22(+0.21%) |
Mar 01, 2011 | 104.05 | 104.14 | 101.96 | 101.99 | 331,309,120 | -1.48(-1.43%) |
Feb 28, 2011 | 103.46 | 103.85 | 103.12 | 103.47 | 181,498,576 | +0.39(+0.38%) |
Feb 25, 2011 | 102.42 | 103.14 | 102.36 | 103.08 | 181,899,840 | +1.11(+1.09%) |
Feb 24, 2011 | 101.95 | 102.39 | 101.03 | 101.97 | 334,090,048 | -0.09(-0.08%) |
Feb 23, 2011 | 102.69 | 102.88 | 101.43 | 102.06 | 291,691,104 | -0.63(-0.61%) |
Feb 22, 2011 | 103.70 | 104.82 | 102.41 | 102.69 | 298,884,384 | -2.10(-2.01%) |
Feb 18, 2011 | 104.67 | 104.92 | 104.43 | 104.80 | 166,890,608 | +0.22(+0.21%) |
Feb 17, 2011 | 103.96 | 104.72 | 103.87 | 104.58 | 140,935,424 | +0.31(+0.30%) |
Feb 16, 2011 | 103.96 | 104.39 | 103.75 | 104.27 | 167,041,136 | +0.65(+0.63%) |
Feb 15, 2011 | 103.62 | 103.77 | 103.07 | 103.61 | 153,362,720 | -0.33(-0.31%) |
Feb 14, 2011 | 103.63 | 104.02 | 103.51 | 103.94 | 130,360,368 | +0.25(+0.24%) |
Feb 11, 2011 | 102.67 | 103.82 | 102.64 | 103.69 | 176,793,600 | +0.59(+0.57%) |
Feb 10, 2011 | 102.51 | 103.19 | 102.28 | 103.10 | 208,695,904 | +0.07(+0.06%) |
Feb 09, 2011 | 102.99 | 103.31 | 102.52 | 103.03 | 187,959,344 | -0.23(-0.23%) |
Feb 08, 2011 | 102.89 | 103.32 | 102.61 | 103.27 | 126,942,376 | +0.47(+0.46%) |
Feb 07, 2011 | 102.39 | 103.14 | 102.38 | 102.80 | 144,222,128 | +0.64(+0.62%) |
Feb 04, 2011 | 101.91 | 102.20 | 101.44 | 102.16 | 172,837,296 | +0.29(+0.28%) |
Feb 03, 2011 | 101.47 | 102.03 | 100.93 | 101.87 | 187,101,792 | +0.23(+0.23%) |
Feb 02, 2011 | 101.58 | 101.92 | 101.52 | 101.64 | 151,055,296 | -0.20(-0.19%) |