Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 89.16 | 89.80 | 88.99 | 89.58 | 3,642,512 | +0.57(+0.64%) |
Apr 28, 2011 | 87.91 | 89.44 | 87.65 | 89.01 | 4,132,508 | +1.15(+1.31%) |
Apr 27, 2011 | 87.97 | 88.12 | 87.34 | 87.86 | 3,478,186 | +0.00(+0.00%) |
Apr 26, 2011 | 86.78 | 88.45 | 86.63 | 87.86 | 6,046,730 | +1.32(+1.53%) |
Apr 25, 2011 | 86.87 | 87.02 | 86.29 | 86.54 | 3,502,843 | -0.56(-0.64%) |
Apr 21, 2011 | 86.14 | 87.27 | 85.66 | 87.10 | 5,854,557 | +1.20(+1.40%) |
Apr 20, 2011 | 84.82 | 86.85 | 84.00 | 85.90 | 7,955,651 | +3.54(+4.30%) |
Apr 19, 2011 | 81.72 | 82.47 | 81.72 | 82.36 | 3,410,862 | +0.66(+0.81%) |
Apr 18, 2011 | 82.62 | 82.63 | 81.19 | 81.70 | 5,492,434 | -1.75(-2.10%) |
Apr 15, 2011 | 84.08 | 84.20 | 83.16 | 83.45 | 4,463,551 | -0.53(-0.63%) |
Apr 14, 2011 | 83.73 | 84.02 | 82.70 | 83.98 | 3,048,091 | -0.23(-0.27%) |
Apr 13, 2011 | 84.48 | 84.77 | 83.35 | 84.21 | 3,738,084 | +0.23(+0.27%) |
Apr 12, 2011 | 84.51 | 84.77 | 83.50 | 83.98 | 3,337,309 | -1.00(-1.18%) |
Apr 11, 2011 | 85.00 | 85.56 | 84.79 | 84.98 | 2,419,535 | +0.17(+0.20%) |
Apr 08, 2011 | 85.63 | 85.97 | 84.18 | 84.81 | 2,586,872 | -0.55(-0.64%) |
Apr 07, 2011 | 85.45 | 86.00 | 84.66 | 85.36 | 2,590,366 | -0.30(-0.35%) |
Apr 06, 2011 | 85.81 | 85.99 | 85.19 | 85.66 | 2,012,811 | +0.26(+0.30%) |
Apr 05, 2011 | 85.00 | 85.60 | 84.58 | 85.40 | 2,416,518 | +0.17(+0.20%) |
Apr 04, 2011 | 85.67 | 85.71 | 84.92 | 85.23 | 2,084,225 | -0.09(-0.11%) |
Apr 01, 2011 | 85.09 | 85.95 | 84.90 | 85.32 | 3,301,530 | +0.67(+0.79%) |
Mar 31, 2011 | 83.98 | 85.11 | 83.96 | 84.65 | 3,573,623 | +0.42(+0.50%) |
Mar 30, 2011 | 84.23 | 84.23 | 84.23 | 84.23 | 2,442,593 | +0.11(+0.13%) |
Mar 29, 2011 | 83.57 | 84.25 | 83.26 | 84.12 | 3,435,042 | +0.65(+0.78%) |
Mar 28, 2011 | 83.75 | 84.10 | 83.35 | 83.47 | 3,556,736 | -0.05(-0.06%) |
Mar 25, 2011 | 83.01 | 83.59 | 82.79 | 83.52 | 4,019,880 | +0.76(+0.92%) |
Mar 24, 2011 | 81.99 | 82.90 | 81.77 | 82.76 | 3,210,422 | +0.90(+1.10%) |
Mar 23, 2011 | 80.86 | 82.26 | 80.81 | 81.86 | 3,930,560 | +0.98(+1.21%) |
Mar 22, 2011 | 81.52 | 81.53 | 80.57 | 80.88 | 4,515,673 | -0.58(-0.71%) |
Mar 21, 2011 | 81.59 | 81.78 | 81.30 | 81.46 | 3,261,092 | +1.30(+1.62%) |
Mar 18, 2011 | 80.50 | 80.91 | 79.82 | 80.16 | 6,061,632 | +0.67(+0.84%) |
Mar 17, 2011 | 79.38 | 79.90 | 79.00 | 79.49 | 4,545,671 | +1.16(+1.48%) |
Mar 16, 2011 | 79.32 | 79.60 | 78.19 | 78.33 | 6,166,043 | -1.18(-1.48%) |
Mar 15, 2011 | 78.74 | 80.01 | 78.60 | 79.51 | 5,663,700 | -1.23(-1.52%) |
Mar 14, 2011 | 80.74 | 81.23 | 80.31 | 80.74 | 3,729,198 | -0.54(-0.66%) |
Mar 11, 2011 | 80.64 | 81.62 | 80.26 | 81.28 | 4,185,678 | +0.36(+0.44%) |
Mar 10, 2011 | 82.17 | 82.26 | 80.57 | 80.92 | 6,601,107 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.20 | 82.03 | 82.89 | 3,807,184 | -0.37(-0.44%) |
Mar 08, 2011 | 82.58 | 84.05 | 82.15 | 83.26 | 3,458,999 | +0.98(+1.19%) |
Mar 07, 2011 | 83.03 | 83.71 | 81.90 | 82.28 | 3,853,417 | -0.58(-0.70%) |
Mar 04, 2011 | 83.68 | 83.81 | 82.20 | 82.86 | 3,987,773 | -0.99(-1.18%) |
Mar 03, 2011 | 82.44 | 84.25 | 82.35 | 83.85 | 4,090,201 | +2.04(+2.49%) |
Mar 02, 2011 | 82.28 | 82.54 | 81.42 | 81.81 | 3,865,990 | -0.27(-0.33%) |
Mar 01, 2011 | 83.73 | 84.03 | 81.92 | 82.08 | 4,013,388 | -1.46(-1.75%) |
Feb 28, 2011 | 83.58 | 84.20 | 83.31 | 83.54 | 3,209,772 | +0.17(+0.20%) |
Feb 25, 2011 | 83.33 | 83.55 | 82.90 | 83.37 | 2,607,218 | +0.65(+0.79%) |
Feb 24, 2011 | 82.62 | 83.38 | 81.81 | 82.72 | 3,532,190 | -0.07(-0.08%) |
Feb 23, 2011 | 83.76 | 84.25 | 82.25 | 82.79 | 5,166,902 | -0.77(-0.92%) |
Feb 22, 2011 | 84.54 | 84.69 | 83.18 | 83.56 | 4,174,095 | -1.45(-1.71%) |
Feb 18, 2011 | 84.74 | 85.03 | 84.58 | 85.01 | 3,808,921 | +0.47(+0.56%) |
Feb 17, 2011 | 84.67 | 85.00 | 84.25 | 84.54 | 3,317,701 | -0.52(-0.61%) |
Feb 16, 2011 | 84.86 | 85.12 | 84.41 | 85.06 | 2,999,431 | +0.13(+0.15%) |
Feb 15, 2011 | 85.11 | 85.11 | 84.49 | 84.93 | 2,818,032 | -0.28(-0.33%) |
Feb 14, 2011 | 85.07 | 85.44 | 84.90 | 85.21 | 2,787,506 | +0.01(+0.01%) |
Feb 11, 2011 | 84.64 | 85.46 | 84.46 | 85.20 | 2,975,370 | +0.48(+0.57%) |
Feb 10, 2011 | 84.37 | 85.15 | 84.34 | 84.72 | 4,426,406 | +0.74(+0.88%) |
Feb 09, 2011 | 83.88 | 84.00 | 83.22 | 83.98 | 3,089,397 | +0.10(+0.12%) |
Feb 08, 2011 | 83.11 | 83.94 | 83.10 | 83.88 | 2,576,476 | +0.22(+0.26%) |
Feb 07, 2011 | 82.85 | 83.82 | 82.73 | 83.66 | 3,573,199 | +1.14(+1.38%) |
Feb 04, 2011 | 82.33 | 82.60 | 82.01 | 82.52 | 2,834,362 | +0.54(+0.66%) |
Feb 03, 2011 | 82.16 | 82.31 | 81.58 | 81.98 | 2,277,814 | -0.18(-0.22%) |
Feb 02, 2011 | 81.84 | 82.54 | 81.68 | 82.16 | 2,758,865 | +0.33(+0.40%) |