Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.77 | 89.42 | 88.67 | 89.15 | 983,053 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.00 | 88.16 | 88.59 | 1,458,541 | +0.25(+0.29%) |
Apr 27, 2011 | 87.81 | 88.39 | 87.29 | 88.34 | 1,635,224 | +0.69(+0.78%) |
Apr 26, 2011 | 87.32 | 88.26 | 86.95 | 87.66 | 1,295,519 | +0.60(+0.69%) |
Apr 25, 2011 | 87.23 | 87.29 | 86.37 | 87.05 | 1,951,668 | -0.14(-0.17%) |
Apr 21, 2011 | 87.01 | 87.22 | 86.42 | 87.20 | 1,388,818 | +0.74(+0.86%) |
Apr 20, 2011 | 85.88 | 86.46 | 85.69 | 86.46 | 1,449,833 | +2.05(+2.43%) |
Apr 19, 2011 | 84.52 | 84.91 | 83.80 | 84.41 | 1,578,230 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.55 | 84.33 | 1,759,282 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.78 | 84.39 | 85.78 | 1,408,066 | +0.84(+0.99%) |
Apr 14, 2011 | 83.92 | 84.98 | 83.65 | 84.94 | 1,485,590 | +0.44(+0.52%) |
Apr 13, 2011 | 84.71 | 85.02 | 83.86 | 84.50 | 2,116,739 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.95 | 83.89 | 84.13 | 3,076,354 | -1.09(-1.28%) |
Apr 11, 2011 | 86.02 | 86.28 | 84.90 | 85.22 | 2,528,378 | -0.77(-0.89%) |
Apr 08, 2011 | 87.29 | 87.36 | 85.51 | 85.99 | 1,559,433 | -0.78(-0.90%) |
Apr 07, 2011 | 87.23 | 87.72 | 86.48 | 86.77 | 1,879,928 | -0.40(-0.46%) |
Apr 06, 2011 | 87.70 | 87.99 | 86.72 | 87.17 | 1,781,579 | -0.05(-0.06%) |
Apr 05, 2011 | 86.57 | 87.75 | 86.43 | 87.22 | 1,211,621 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.85 | 86.35 | 86.55 | 1,306,517 | +0.23(+0.26%) |
Apr 01, 2011 | 86.75 | 86.88 | 86.03 | 86.33 | 2,099,680 | +0.32(+0.37%) |
Mar 31, 2011 | 85.66 | 86.14 | 85.53 | 86.01 | 1,957,007 | +0.26(+0.31%) |
Mar 30, 2011 | 85.03 | 85.85 | 84.89 | 85.75 | 1,231,746 | +1.21(+1.43%) |
Mar 29, 2011 | 83.70 | 84.65 | 83.19 | 84.54 | 2,446,891 | +0.82(+0.98%) |
Mar 28, 2011 | 84.18 | 84.42 | 83.60 | 83.72 | 913,963 | -0.04(-0.04%) |
Mar 25, 2011 | 83.51 | 84.60 | 83.12 | 83.76 | 1,506,857 | +0.74(+0.89%) |
Mar 24, 2011 | 82.72 | 83.26 | 82.07 | 83.02 | 1,468,877 | +0.84(+1.02%) |
Mar 23, 2011 | 81.61 | 82.40 | 80.73 | 82.18 | 1,710,747 | +0.39(+0.47%) |
Mar 22, 2011 | 82.26 | 82.52 | 81.50 | 81.79 | 1,866,334 | -0.38(-0.46%) |
Mar 21, 2011 | 81.99 | 82.22 | 81.63 | 82.17 | 1,542,954 | +1.88(+2.35%) |
Mar 18, 2011 | 80.45 | 80.47 | 79.88 | 80.29 | 2,312,601 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.68 | 79.35 | 79.35 | 2,548,421 | -0.58(-0.73%) |
Mar 16, 2011 | 79.85 | 80.88 | 78.84 | 79.93 | 2,936,520 | -0.18(-0.23%) |
Mar 15, 2011 | 79.71 | 80.72 | 79.59 | 80.12 | 2,082,207 | -0.65(-0.80%) |
Mar 14, 2011 | 80.35 | 81.42 | 79.88 | 80.76 | 1,966,981 | -0.38(-0.47%) |
Mar 11, 2011 | 80.26 | 81.66 | 80.06 | 81.14 | 1,455,119 | +0.31(+0.38%) |
Mar 10, 2011 | 81.92 | 81.92 | 80.43 | 80.84 | 1,774,692 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.43 | 82.52 | 82.93 | 1,328,785 | -0.59(-0.71%) |
Mar 08, 2011 | 82.24 | 83.88 | 81.49 | 83.52 | 2,767,434 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.40 | 82.29 | 1,643,197 | -1.35(-1.62%) |
Mar 04, 2011 | 83.91 | 83.92 | 82.83 | 83.64 | 2,314,307 | -0.12(-0.14%) |
Mar 03, 2011 | 82.55 | 83.98 | 82.54 | 83.76 | 1,615,251 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.16 | 80.94 | 81.67 | 1,878,383 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.33 | 80.90 | 81.21 | 1,956,732 | -1.68(-2.02%) |
Feb 28, 2011 | 83.55 | 83.64 | 82.18 | 82.88 | 1,151,948 | -0.07(-0.09%) |
Feb 25, 2011 | 81.60 | 82.98 | 81.43 | 82.95 | 1,510,390 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.53 | 80.12 | 81.12 | 2,457,214 | +0.60(+0.75%) |
Feb 23, 2011 | 82.06 | 82.27 | 79.88 | 80.52 | 2,175,358 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.95 | 82.05 | 2,077,904 | -2.39(-2.83%) |
Feb 18, 2011 | 84.66 | 84.90 | 84.10 | 84.44 | 1,278,200 | +0.02(+0.02%) |
Feb 17, 2011 | 83.80 | 84.69 | 83.59 | 84.42 | 936,067 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 83.99 | 83.22 | 83.86 | 1,372,262 | +0.73(+0.88%) |
Feb 15, 2011 | 83.47 | 83.63 | 82.92 | 83.13 | 1,524,019 | -0.61(-0.73%) |
Feb 14, 2011 | 83.35 | 83.87 | 83.22 | 83.74 | 2,546,294 | +0.52(+0.63%) |
Feb 11, 2011 | 82.14 | 83.22 | 81.86 | 83.22 | 1,945,026 | +0.91(+1.11%) |
Feb 10, 2011 | 81.15 | 82.38 | 81.11 | 82.31 | 1,950,907 | +0.53(+0.65%) |
Feb 09, 2011 | 81.99 | 82.26 | 81.31 | 81.77 | 3,279,310 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.22 | 82.20 | 3,886,219 | +0.65(+0.80%) |
Feb 07, 2011 | 80.95 | 82.22 | 80.83 | 81.55 | 2,247,832 | +0.80(+0.99%) |
Feb 04, 2011 | 80.30 | 80.83 | 80.00 | 80.75 | 1,693,146 | +0.41(+0.52%) |
Feb 03, 2011 | 79.96 | 80.62 | 79.02 | 80.33 | 1,883,091 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.53 | 79.82 | 79.94 | 1,042,964 | -0.05(-0.07%) |