Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 101.19 | 102.31 | 100.82 | 100.88 | 9,447,871 | -0.12(-0.12%) |
Apr 28, 2011 | 100.53 | 101.36 | 100.36 | 101.00 | 8,606,494 | +0.24(+0.24%) |
Apr 27, 2011 | 99.72 | 100.89 | 99.63 | 100.76 | 8,966,287 | +1.11(+1.12%) |
Apr 26, 2011 | 99.35 | 100.07 | 99.00 | 99.65 | 12,286,126 | +0.48(+0.49%) |
Apr 25, 2011 | 99.75 | 99.77 | 98.90 | 99.16 | 6,060,394 | -0.36(-0.36%) |
Apr 21, 2011 | 97.95 | 99.62 | 97.50 | 99.52 | 10,435,818 | +2.09(+2.14%) |
Apr 20, 2011 | 96.46 | 98.11 | 95.92 | 97.43 | 18,428,898 | -0.38(-0.39%) |
Apr 19, 2011 | 98.00 | 98.40 | 97.25 | 97.82 | 11,079,770 | -0.32(-0.33%) |
Apr 18, 2011 | 97.37 | 98.27 | 96.32 | 98.14 | 10,422,600 | -0.16(-0.16%) |
Apr 15, 2011 | 97.58 | 98.37 | 97.50 | 98.30 | 8,946,635 | +0.73(+0.75%) |
Apr 14, 2011 | 96.90 | 97.79 | 96.49 | 97.56 | 7,949,871 | +0.60(+0.62%) |
Apr 13, 2011 | 96.97 | 97.54 | 96.79 | 96.96 | 7,073,745 | +0.41(+0.43%) |
Apr 12, 2011 | 96.61 | 96.85 | 95.98 | 96.55 | 6,531,011 | -0.41(-0.43%) |
Apr 11, 2011 | 96.66 | 96.99 | 96.46 | 96.96 | 7,001,579 | -0.06(-0.06%) |
Apr 08, 2011 | 97.20 | 97.22 | 96.49 | 97.02 | 5,624,171 | -0.20(-0.20%) |
Apr 07, 2011 | 97.05 | 97.31 | 96.56 | 97.22 | 6,205,678 | +0.20(+0.21%) |
Apr 06, 2011 | 97.19 | 97.43 | 96.88 | 97.01 | 6,385,691 | +0.03(+0.03%) |
Apr 05, 2011 | 96.88 | 97.40 | 96.77 | 96.98 | 6,114,580 | -0.15(-0.16%) |
Apr 04, 2011 | 97.24 | 97.42 | 96.74 | 97.14 | 5,455,447 | -0.01(-0.01%) |
Apr 01, 2011 | 96.81 | 97.24 | 96.42 | 97.15 | 7,419,978 | +0.71(+0.74%) |
Mar 31, 2011 | 96.64 | 97.03 | 96.44 | 96.44 | 6,529,491 | -0.31(-0.32%) |
Mar 30, 2011 | 96.72 | 96.98 | 96.41 | 96.75 | 5,743,707 | +0.43(+0.44%) |
Mar 29, 2011 | 95.42 | 96.45 | 95.30 | 96.33 | 5,849,857 | +0.89(+0.94%) |
Mar 28, 2011 | 95.54 | 96.15 | 95.29 | 95.43 | 6,718,468 | -0.48(-0.50%) |
Mar 25, 2011 | 95.20 | 96.25 | 95.07 | 95.91 | 9,048,848 | +1.27(+1.34%) |
Mar 24, 2011 | 94.76 | 95.04 | 93.94 | 94.65 | 8,701,583 | +0.30(+0.32%) |
Mar 23, 2011 | 93.44 | 94.67 | 93.16 | 94.35 | 8,088,048 | +0.90(+0.97%) |
Mar 22, 2011 | 93.77 | 93.80 | 93.16 | 93.44 | 7,291,381 | +0.19(+0.20%) |
Mar 21, 2011 | 93.45 | 93.71 | 93.17 | 93.25 | 9,780,794 | +1.06(+1.15%) |
Mar 18, 2011 | 92.55 | 92.82 | 91.27 | 92.19 | 19,368,012 | +1.01(+1.11%) |
Mar 17, 2011 | 91.08 | 91.37 | 90.31 | 91.18 | 12,475,508 | +0.70(+0.77%) |
Mar 16, 2011 | 92.57 | 92.84 | 89.72 | 90.48 | 20,632,198 | -3.56(-3.79%) |
Mar 15, 2011 | 93.58 | 94.41 | 93.35 | 94.05 | 10,955,508 | -1.40(-1.47%) |
Mar 14, 2011 | 95.31 | 95.80 | 94.68 | 95.45 | 7,277,688 | -0.62(-0.64%) |
Mar 11, 2011 | 96.04 | 96.54 | 95.12 | 96.06 | 7,223,602 | +0.24(+0.25%) |
Mar 10, 2011 | 97.37 | 97.39 | 95.44 | 95.82 | 11,907,007 | -2.37(-2.41%) |
Mar 09, 2011 | 96.68 | 99.19 | 96.56 | 98.19 | 15,366,862 | +2.21(+2.31%) |
Mar 08, 2011 | 94.45 | 96.65 | 94.16 | 95.97 | 9,117,491 | +1.39(+1.47%) |
Mar 07, 2011 | 95.57 | 96.39 | 93.94 | 94.58 | 8,986,817 | -1.12(-1.17%) |
Mar 04, 2011 | 96.64 | 97.17 | 95.01 | 95.71 | 8,308,474 | -0.98(-1.01%) |
Mar 03, 2011 | 95.46 | 96.99 | 95.38 | 96.68 | 6,873,719 | +1.96(+2.07%) |
Mar 02, 2011 | 94.29 | 95.28 | 94.28 | 94.72 | 5,770,888 | +0.11(+0.12%) |
Mar 01, 2011 | 96.49 | 96.49 | 94.55 | 94.61 | 7,411,079 | -1.13(-1.18%) |
Feb 28, 2011 | 96.02 | 96.39 | 95.36 | 95.74 | 8,072,206 | -0.24(-0.25%) |
Feb 25, 2011 | 95.25 | 96.01 | 95.13 | 95.97 | 7,646,214 | +0.89(+0.94%) |
Feb 24, 2011 | 94.41 | 95.38 | 94.06 | 95.08 | 9,653,357 | +0.35(+0.37%) |
Feb 23, 2011 | 95.70 | 96.21 | 94.71 | 94.73 | 10,143,106 | -1.05(-1.09%) |
Feb 22, 2011 | 96.74 | 97.14 | 95.68 | 95.78 | 8,805,014 | -1.71(-1.75%) |
Feb 18, 2011 | 97.26 | 97.49 | 97.05 | 97.49 | 7,177,932 | +0.35(+0.37%) |
Feb 17, 2011 | 96.58 | 97.39 | 96.31 | 97.13 | 5,462,374 | +0.50(+0.51%) |
Feb 16, 2011 | 96.59 | 96.75 | 96.25 | 96.64 | 5,443,665 | +0.33(+0.34%) |
Feb 15, 2011 | 96.33 | 96.74 | 96.11 | 96.30 | 6,372,297 | -0.22(-0.23%) |
Feb 14, 2011 | 97.10 | 97.22 | 96.31 | 96.53 | 6,985,473 | -0.37(-0.38%) |
Feb 11, 2011 | 96.98 | 97.59 | 96.58 | 96.90 | 8,768,449 | -0.41(-0.42%) |
Feb 10, 2011 | 96.93 | 97.58 | 96.51 | 97.31 | 9,701,836 | -0.07(-0.07%) |
Feb 09, 2011 | 98.20 | 98.16 | 97.05 | 97.37 | 7,837,792 | -0.83(-0.84%) |
Feb 08, 2011 | 97.48 | 98.32 | 97.18 | 98.20 | 9,494,435 | +1.09(+1.13%) |
Feb 07, 2011 | 96.67 | 97.21 | 96.64 | 97.11 | 8,369,345 | +0.48(+0.50%) |
Feb 04, 2011 | 96.32 | 96.71 | 96.17 | 96.62 | 6,374,707 | +0.28(+0.29%) |
Feb 03, 2011 | 96.13 | 96.74 | 95.92 | 96.35 | 7,951,627 | +0.14(+0.14%) |
Feb 02, 2011 | 96.27 | 96.39 | 95.81 | 96.21 | 6,627,039 | -0.15(-0.16%) |