Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 101.67 | 102.11 | 101.65 | 102.05 | 14,333,267 | +0.49(+0.49%) |
Apr 28, 2011 | 100.87 | 101.65 | 100.86 | 101.56 | 14,790,112 | +0.58(+0.58%) |
Apr 27, 2011 | 100.33 | 101.12 | 100.16 | 100.97 | 7,159,547 | +0.79(+0.79%) |
Apr 26, 2011 | 99.46 | 100.33 | 99.35 | 100.19 | 7,825,155 | +0.92(+0.92%) |
Apr 25, 2011 | 99.37 | 99.40 | 99.00 | 99.27 | 5,572,630 | -0.19(-0.19%) |
Apr 21, 2011 | 99.33 | 99.48 | 98.98 | 99.46 | 5,054,415 | +0.36(+0.36%) |
Apr 20, 2011 | 98.77 | 99.25 | 98.64 | 99.10 | 8,423,287 | +1.55(+1.59%) |
Apr 19, 2011 | 97.20 | 97.63 | 97.02 | 97.55 | 6,261,311 | +0.52(+0.53%) |
Apr 18, 2011 | 97.10 | 97.14 | 96.16 | 97.03 | 12,591,836 | -1.16(-1.18%) |
Apr 15, 2011 | 97.94 | 98.37 | 97.59 | 98.18 | 6,657,024 | +0.37(+0.38%) |
Apr 14, 2011 | 97.21 | 97.95 | 96.81 | 97.81 | 5,445,033 | +0.14(+0.14%) |
Apr 13, 2011 | 98.17 | 98.20 | 97.30 | 97.67 | 5,369,299 | +0.07(+0.07%) |
Apr 12, 2011 | 97.97 | 98.11 | 97.37 | 97.60 | 6,477,484 | -0.94(-0.95%) |
Apr 11, 2011 | 98.66 | 99.05 | 98.32 | 98.54 | 6,861,387 | -0.01(-0.01%) |
Apr 08, 2011 | 99.06 | 99.11 | 98.07 | 98.55 | 7,633,459 | -0.21(-0.21%) |
Apr 07, 2011 | 98.86 | 99.03 | 98.12 | 98.76 | 8,213,798 | -0.21(-0.21%) |
Apr 06, 2011 | 99.00 | 99.12 | 98.67 | 98.97 | 5,329,122 | +0.41(+0.42%) |
Apr 05, 2011 | 98.45 | 98.94 | 98.24 | 98.55 | 10,697,901 | -0.09(-0.09%) |
Apr 04, 2011 | 98.54 | 98.70 | 98.39 | 98.64 | 7,879,463 | +0.24(+0.24%) |
Apr 01, 2011 | 98.50 | 98.79 | 98.15 | 98.40 | 6,538,510 | +0.35(+0.36%) |
Mar 31, 2011 | 98.18 | 98.48 | 97.99 | 98.05 | 5,464,721 | -0.15(-0.15%) |
Mar 30, 2011 | 98.03 | 98.50 | 97.99 | 98.20 | 5,145,731 | +0.56(+0.57%) |
Mar 29, 2011 | 97.03 | 97.71 | 96.83 | 97.64 | 7,564,456 | +0.60(+0.62%) |
Mar 28, 2011 | 97.32 | 97.60 | 97.00 | 97.05 | 3,342,722 | -0.16(-0.16%) |
Mar 25, 2011 | 97.00 | 97.50 | 96.92 | 97.20 | 8,291,121 | +0.40(+0.41%) |
Mar 24, 2011 | 96.64 | 96.96 | 96.22 | 96.81 | 6,059,728 | +0.66(+0.69%) |
Mar 23, 2011 | 95.39 | 96.36 | 95.20 | 96.14 | 8,400,583 | +0.57(+0.59%) |
Mar 22, 2011 | 95.76 | 95.83 | 95.46 | 95.58 | 7,985,779 | -0.12(-0.12%) |
Mar 21, 2011 | 95.77 | 95.89 | 95.49 | 95.70 | 9,555,127 | +1.43(+1.52%) |
Mar 18, 2011 | 94.71 | 94.85 | 94.05 | 94.26 | 13,216,290 | +0.46(+0.49%) |
Mar 17, 2011 | 93.61 | 94.03 | 93.18 | 93.80 | 9,895,860 | +1.22(+1.32%) |
Mar 16, 2011 | 94.04 | 94.21 | 92.06 | 92.58 | 20,663,828 | -1.81(-1.92%) |
Mar 15, 2011 | 94.00 | 94.95 | 93.90 | 94.39 | 18,553,396 | -1.13(-1.18%) |
Mar 14, 2011 | 95.46 | 95.73 | 94.78 | 95.52 | 10,082,010 | -0.45(-0.47%) |
Mar 11, 2011 | 95.06 | 96.31 | 95.02 | 95.98 | 13,170,272 | +0.55(+0.58%) |
Mar 10, 2011 | 96.40 | 96.48 | 95.34 | 95.43 | 19,701,716 | -1.82(-1.87%) |
Mar 09, 2011 | 97.13 | 97.60 | 96.80 | 97.24 | 9,819,552 | +0.02(+0.02%) |
Mar 08, 2011 | 96.34 | 97.55 | 96.10 | 97.23 | 10,064,997 | +1.02(+1.06%) |
Mar 07, 2011 | 97.05 | 97.44 | 95.81 | 96.21 | 10,493,023 | -0.61(-0.63%) |
Mar 04, 2011 | 97.58 | 97.66 | 96.12 | 96.81 | 13,034,704 | -0.71(-0.73%) |
Mar 03, 2011 | 96.79 | 97.76 | 96.78 | 97.52 | 9,156,536 | +1.52(+1.59%) |
Mar 02, 2011 | 95.84 | 96.42 | 95.64 | 96.00 | 10,411,715 | +0.06(+0.07%) |
Mar 01, 2011 | 97.56 | 97.62 | 95.94 | 95.94 | 12,130,430 | -1.42(-1.46%) |
Feb 28, 2011 | 96.84 | 97.38 | 96.79 | 97.36 | 7,228,421 | +0.81(+0.83%) |
Feb 25, 2011 | 96.39 | 96.70 | 96.23 | 96.55 | 7,089,098 | +0.57(+0.60%) |
Feb 24, 2011 | 96.26 | 96.47 | 95.30 | 95.98 | 15,371,324 | -0.34(-0.36%) |
Feb 23, 2011 | 96.97 | 97.05 | 95.93 | 96.32 | 18,147,144 | -0.83(-0.85%) |
Feb 22, 2011 | 97.93 | 98.26 | 96.83 | 97.15 | 12,335,423 | -1.36(-1.38%) |
Feb 18, 2011 | 98.01 | 98.54 | 97.89 | 98.51 | 7,930,794 | +0.35(+0.36%) |
Feb 17, 2011 | 97.75 | 98.30 | 97.69 | 98.16 | 6,093,226 | +0.22(+0.23%) |
Feb 16, 2011 | 97.63 | 98.08 | 97.53 | 97.94 | 7,126,556 | +0.54(+0.56%) |
Feb 15, 2011 | 97.51 | 97.53 | 97.14 | 97.40 | 6,090,964 | -0.33(-0.33%) |
Feb 14, 2011 | 97.63 | 97.80 | 97.48 | 97.72 | 5,136,910 | -0.03(-0.03%) |
Feb 11, 2011 | 97.09 | 97.84 | 97.01 | 97.75 | 8,651,922 | +0.38(+0.39%) |
Feb 10, 2011 | 97.05 | 97.44 | 96.78 | 97.37 | 9,008,972 | -0.09(-0.09%) |
Feb 09, 2011 | 97.32 | 97.56 | 97.04 | 97.46 | 9,623,553 | +0.11(+0.11%) |
Feb 08, 2011 | 96.80 | 97.41 | 96.70 | 97.35 | 7,571,019 | +0.63(+0.65%) |
Feb 07, 2011 | 96.34 | 96.96 | 96.32 | 96.72 | 9,180,901 | +0.53(+0.55%) |
Feb 04, 2011 | 95.94 | 96.19 | 95.66 | 96.19 | 6,515,407 | +0.25(+0.27%) |
Feb 03, 2011 | 95.67 | 96.10 | 95.29 | 95.94 | 7,952,237 | +0.22(+0.22%) |
Feb 02, 2011 | 95.55 | 95.90 | 95.55 | 95.72 | 5,308,781 | +0.01(+0.01%) |