Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 103.55 | 103.98 | 103.42 | 103.92 | 8,026 | +0.64(+0.62%) |
Apr 28, 2011 | 103.08 | 103.35 | 102.97 | 103.28 | 7,685 | +0.65(+0.64%) |
Apr 27, 2011 | 102.80 | 102.80 | 102.08 | 102.63 | 2,888 | -0.06(-0.06%) |
Apr 26, 2011 | 102.73 | 103.03 | 102.69 | 102.69 | 9,603 | +0.30(+0.29%) |
Apr 25, 2011 | 102.25 | 102.39 | 102.09 | 102.39 | 1,216 | -0.11(-0.10%) |
Apr 21, 2011 | 102.38 | 102.49 | 102.01 | 102.49 | 4,395 | +0.77(+0.75%) |
Apr 20, 2011 | 101.06 | 101.77 | 101.06 | 101.73 | 7,727 | +2.24(+2.25%) |
Apr 19, 2011 | 99.29 | 99.49 | 98.81 | 99.49 | 5,250 | +0.57(+0.57%) |
Apr 18, 2011 | 99.16 | 99.16 | 98.27 | 98.92 | 8,075 | -1.54(-1.53%) |
Apr 15, 2011 | 99.88 | 100.48 | 99.82 | 100.46 | 1,510 | +0.73(+0.73%) |
Apr 14, 2011 | 99.40 | 99.79 | 99.09 | 99.73 | 5,906 | -0.21(-0.21%) |
Apr 13, 2011 | 99.85 | 99.94 | 99.14 | 99.94 | 9,042 | +1.23(+1.24%) |
Apr 12, 2011 | 99.68 | 99.68 | 98.53 | 98.71 | 3,950 | -0.83(-0.84%) |
Apr 11, 2011 | 100.14 | 100.14 | 99.50 | 99.55 | 2,663 | -0.57(-0.57%) |
Apr 08, 2011 | 101.48 | 101.48 | 100.08 | 100.11 | 6,324 | -0.68(-0.67%) |
Apr 07, 2011 | 101.21 | 101.33 | 100.23 | 100.80 | 8,382 | -0.53(-0.53%) |
Apr 06, 2011 | 102.25 | 102.25 | 101.03 | 101.33 | 3,175 | -0.43(-0.42%) |
Apr 05, 2011 | 101.54 | 102.19 | 101.54 | 101.75 | 3,252 | +0.13(+0.13%) |
Apr 04, 2011 | 101.82 | 101.82 | 101.37 | 101.62 | 4,320 | +0.31(+0.31%) |
Apr 01, 2011 | 101.43 | 101.76 | 101.16 | 101.31 | 3,451 | +0.23(+0.23%) |
Mar 31, 2011 | 100.78 | 101.08 | 100.72 | 101.08 | 8,051 | +0.13(+0.13%) |
Mar 30, 2011 | 100.48 | 101.03 | 100.48 | 100.95 | 7,453 | +0.94(+0.93%) |
Mar 29, 2011 | 99.02 | 100.02 | 98.59 | 100.02 | 4,463 | +1.20(+1.21%) |
Mar 28, 2011 | 99.99 | 99.99 | 98.82 | 98.82 | 4,263 | -0.83(-0.83%) |
Mar 25, 2011 | 99.14 | 100.17 | 99.10 | 99.64 | 19,345 | +0.63(+0.63%) |
Mar 24, 2011 | 97.91 | 99.07 | 97.91 | 99.02 | 5,315 | +1.33(+1.36%) |
Mar 23, 2011 | 96.83 | 97.71 | 96.33 | 97.69 | 3,094 | +0.61(+0.63%) |
Mar 22, 2011 | 97.51 | 97.61 | 96.99 | 97.07 | 8,364 | -0.44(-0.45%) |
Mar 21, 2011 | 97.68 | 97.68 | 97.30 | 97.51 | 7,159 | +1.83(+1.91%) |
Mar 18, 2011 | 96.57 | 96.57 | 95.55 | 95.68 | 3,091 | -0.19(-0.20%) |
Mar 17, 2011 | 96.37 | 96.37 | 95.58 | 95.88 | 4,387 | +0.64(+0.68%) |
Mar 16, 2011 | 95.41 | 96.53 | 94.78 | 95.23 | 5,167 | -0.53(-0.55%) |
Mar 15, 2011 | 95.17 | 96.02 | 95.17 | 95.76 | 5,895 | -0.71(-0.74%) |
Mar 14, 2011 | 96.23 | 96.86 | 95.91 | 96.47 | 1,926 | -0.59(-0.60%) |
Mar 11, 2011 | 95.52 | 97.16 | 95.52 | 97.05 | 9,881 | +0.91(+0.95%) |
Mar 10, 2011 | 96.61 | 96.75 | 95.72 | 96.14 | 5,831 | -1.68(-1.72%) |
Mar 09, 2011 | 97.81 | 98.29 | 97.59 | 97.82 | 34,208 | -0.63(-0.64%) |
Mar 08, 2011 | 97.54 | 98.86 | 97.54 | 98.45 | 51,388 | +0.59(+0.61%) |
Mar 07, 2011 | 99.37 | 99.37 | 97.07 | 97.86 | 2,724 | -0.85(-0.86%) |
Mar 04, 2011 | 99.50 | 99.50 | 98.53 | 98.71 | 9,892 | -0.74(-0.74%) |
Mar 03, 2011 | 98.36 | 99.56 | 98.36 | 99.45 | 3,419 | +1.89(+1.94%) |
Mar 02, 2011 | 96.55 | 97.84 | 96.55 | 97.56 | 4,243 | +0.63(+0.65%) |
Mar 01, 2011 | 98.89 | 98.89 | 96.53 | 96.93 | 9,971 | -1.72(-1.74%) |
Feb 28, 2011 | 99.37 | 99.38 | 98.05 | 98.65 | 18,065 | +0.09(+0.09%) |
Feb 25, 2011 | 97.25 | 98.58 | 97.25 | 98.56 | 4,664 | +1.78(+1.84%) |
Feb 24, 2011 | 96.25 | 97.02 | 96.19 | 96.78 | 6,789 | +0.14(+0.15%) |
Feb 23, 2011 | 97.45 | 97.45 | 95.51 | 96.63 | 84,963 | -0.81(-0.83%) |
Feb 22, 2011 | 99.13 | 99.44 | 97.43 | 97.45 | 20,355 | -2.55(-2.55%) |
Feb 18, 2011 | 100.33 | 100.34 | 99.99 | 99.99 | 4,477 | -0.36(-0.36%) |
Feb 17, 2011 | 99.92 | 100.53 | 99.84 | 100.35 | 20,322 | +0.21(+0.21%) |
Feb 16, 2011 | 99.96 | 100.26 | 99.80 | 100.14 | 4,206 | +0.77(+0.77%) |
Feb 15, 2011 | 99.75 | 99.75 | 99.30 | 99.37 | 6,099 | -0.76(-0.76%) |
Feb 14, 2011 | 99.75 | 100.13 | 99.50 | 100.13 | 3,824 | +0.71(+0.72%) |
Feb 11, 2011 | 98.04 | 99.46 | 97.95 | 99.42 | 6,226 | +0.96(+0.97%) |
Feb 10, 2011 | 97.04 | 98.47 | 96.68 | 98.46 | 9,353 | +0.95(+0.97%) |
Feb 09, 2011 | 97.76 | 98.02 | 97.31 | 97.51 | 8,112 | -0.09(-0.09%) |
Feb 08, 2011 | 97.95 | 97.95 | 97.41 | 97.60 | 7,771 | -0.08(-0.09%) |
Feb 07, 2011 | 97.54 | 98.15 | 97.49 | 97.69 | 20,645 | +0.56(+0.58%) |
Feb 04, 2011 | 96.38 | 97.12 | 96.38 | 97.12 | 5,719 | +0.96(+1.00%) |
Feb 03, 2011 | 95.84 | 96.16 | 95.32 | 96.16 | 13,040 | +0.39(+0.40%) |
Feb 02, 2011 | 95.42 | 96.11 | 95.42 | 95.78 | 5,300 | -0.03(-0.03%) |