Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 98.68 | 98.80 | 98.20 | 98.27 | 5,323,699 | -0.18(-0.18%) |
May 23, 2011 | 98.21 | 98.73 | 98.06 | 98.45 | 7,408,767 | -1.06(-1.07%) |
May 20, 2011 | 100.03 | 100.15 | 99.28 | 99.51 | 8,648,617 | -1.06(-1.05%) |
May 19, 2011 | 100.51 | 100.81 | 99.99 | 100.57 | 5,917,739 | +0.38(+0.37%) |
May 18, 2011 | 99.54 | 100.31 | 99.28 | 100.19 | 5,691,357 | +0.72(+0.72%) |
May 17, 2011 | 99.57 | 99.83 | 98.71 | 99.48 | 31,879,986 | -0.53(-0.53%) |
May 16, 2011 | 100.08 | 100.76 | 99.86 | 100.00 | 5,521,181 | -0.39(-0.39%) |
May 13, 2011 | 101.21 | 101.32 | 99.95 | 100.39 | 8,387,958 | -0.82(-0.81%) |
May 12, 2011 | 100.39 | 101.35 | 99.92 | 101.21 | 8,382,767 | +0.54(+0.54%) |
May 11, 2011 | 101.38 | 101.42 | 100.22 | 100.67 | 9,808,085 | -0.91(-0.89%) |
May 10, 2011 | 101.19 | 101.76 | 101.07 | 101.58 | 5,251,679 | +0.59(+0.59%) |
May 09, 2011 | 100.62 | 101.28 | 100.46 | 100.99 | 6,857,288 | +0.35(+0.35%) |
May 06, 2011 | 101.01 | 101.57 | 100.29 | 100.64 | 12,397,623 | +0.50(+0.50%) |
May 05, 2011 | 100.89 | 101.09 | 99.63 | 100.14 | 14,258,886 | -1.06(-1.05%) |
May 04, 2011 | 101.76 | 101.83 | 100.83 | 101.20 | 10,370,469 | -0.68(-0.66%) |
May 03, 2011 | 101.83 | 102.16 | 101.44 | 101.88 | 9,673,163 | -0.02(-0.02%) |
May 02, 2011 | 101.87 | 101.94 | 101.72 | 101.89 | 13,203,635 | -0.16(-0.16%) |
Apr 29, 2011 | 101.67 | 102.11 | 101.65 | 102.05 | 14,333,253 | +0.49(+0.49%) |
Apr 28, 2011 | 100.87 | 101.65 | 100.86 | 101.56 | 14,790,097 | +0.58(+0.58%) |
Apr 27, 2011 | 100.33 | 101.12 | 100.16 | 100.97 | 7,159,540 | +0.79(+0.79%) |
Apr 26, 2011 | 99.46 | 100.33 | 99.35 | 100.19 | 7,825,147 | +0.92(+0.92%) |
Apr 25, 2011 | 99.37 | 99.40 | 99.00 | 99.27 | 5,572,625 | -0.19(-0.19%) |
Apr 21, 2011 | 99.33 | 99.48 | 98.98 | 99.46 | 5,054,411 | +0.36(+0.36%) |
Apr 20, 2011 | 98.77 | 99.25 | 98.64 | 99.10 | 8,423,279 | +1.55(+1.59%) |
Apr 19, 2011 | 97.20 | 97.63 | 97.02 | 97.55 | 6,261,305 | +0.52(+0.53%) |
Apr 18, 2011 | 97.10 | 97.14 | 96.16 | 97.03 | 12,591,824 | -1.16(-1.18%) |
Apr 15, 2011 | 97.94 | 98.37 | 97.60 | 98.18 | 6,657,018 | +0.37(+0.38%) |
Apr 14, 2011 | 97.21 | 97.95 | 96.81 | 97.81 | 5,445,028 | +0.14(+0.14%) |
Apr 13, 2011 | 98.17 | 98.20 | 97.30 | 97.67 | 5,369,294 | +0.07(+0.07%) |
Apr 12, 2011 | 97.97 | 98.11 | 97.37 | 97.60 | 6,477,478 | -0.94(-0.95%) |
Apr 11, 2011 | 98.66 | 99.05 | 98.32 | 98.54 | 6,861,381 | -0.01(-0.01%) |
Apr 08, 2011 | 99.06 | 99.11 | 98.07 | 98.55 | 7,633,452 | -0.21(-0.21%) |
Apr 07, 2011 | 98.86 | 99.03 | 98.12 | 98.76 | 8,213,790 | -0.21(-0.21%) |
Apr 06, 2011 | 99.00 | 99.12 | 98.67 | 98.97 | 5,329,116 | +0.41(+0.42%) |
Apr 05, 2011 | 98.45 | 98.94 | 98.24 | 98.55 | 10,697,891 | -0.09(-0.09%) |
Apr 04, 2011 | 98.54 | 98.70 | 98.39 | 98.64 | 7,879,455 | +0.24(+0.24%) |
Apr 01, 2011 | 98.50 | 98.79 | 98.15 | 98.40 | 6,538,504 | +0.35(+0.36%) |
Mar 31, 2011 | 98.18 | 98.48 | 97.99 | 98.05 | 5,464,715 | -0.15(-0.15%) |
Mar 30, 2011 | 98.03 | 98.50 | 97.99 | 98.20 | 5,145,726 | +0.56(+0.57%) |
Mar 29, 2011 | 97.03 | 97.71 | 96.83 | 97.64 | 7,564,448 | +0.60(+0.62%) |
Mar 28, 2011 | 97.32 | 97.60 | 97.00 | 97.05 | 3,342,719 | -0.16(-0.16%) |
Mar 25, 2011 | 97.00 | 97.50 | 96.92 | 97.20 | 8,291,113 | +0.40(+0.41%) |
Mar 24, 2011 | 96.64 | 96.96 | 96.22 | 96.81 | 6,059,722 | +0.66(+0.69%) |
Mar 23, 2011 | 95.39 | 96.37 | 95.20 | 96.14 | 8,400,574 | +0.57(+0.59%) |
Mar 22, 2011 | 95.76 | 95.83 | 95.46 | 95.58 | 7,985,772 | -0.12(-0.12%) |
Mar 21, 2011 | 95.77 | 95.89 | 95.49 | 95.70 | 9,555,118 | +1.43(+1.52%) |
Mar 18, 2011 | 94.71 | 94.85 | 94.05 | 94.26 | 13,216,277 | +0.46(+0.49%) |
Mar 17, 2011 | 93.61 | 94.03 | 93.18 | 93.80 | 9,895,851 | +1.22(+1.32%) |
Mar 16, 2011 | 94.04 | 94.21 | 92.06 | 92.58 | 20,663,808 | -1.81(-1.92%) |
Mar 15, 2011 | 94.00 | 94.95 | 93.90 | 94.39 | 18,553,378 | -1.13(-1.18%) |
Mar 14, 2011 | 95.46 | 95.73 | 94.78 | 95.52 | 10,082,000 | -0.45(-0.47%) |
Mar 11, 2011 | 95.06 | 96.31 | 95.02 | 95.98 | 13,170,260 | +0.55(+0.58%) |
Mar 10, 2011 | 96.40 | 96.48 | 95.34 | 95.43 | 19,701,696 | -1.82(-1.87%) |
Mar 09, 2011 | 97.13 | 97.60 | 96.80 | 97.24 | 9,819,543 | +0.02(+0.02%) |
Mar 08, 2011 | 96.34 | 97.55 | 96.10 | 97.23 | 10,064,987 | +1.02(+1.06%) |
Mar 07, 2011 | 97.05 | 97.44 | 95.81 | 96.21 | 10,493,013 | -0.61(-0.63%) |
Mar 04, 2011 | 97.58 | 97.66 | 96.12 | 96.81 | 13,034,691 | -0.71(-0.73%) |
Mar 03, 2011 | 96.79 | 97.76 | 96.78 | 97.52 | 9,156,527 | +1.52(+1.59%) |
Mar 02, 2011 | 95.84 | 96.42 | 95.64 | 96.00 | 10,411,705 | +0.06(+0.07%) |