Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 103.38 | 105.05 | 102.34 | 104.67 | 966,550 | +0.94(+0.91%) |
Apr 28, 2011 | 103.46 | 104.68 | 102.44 | 103.73 | 850,939 | -0.07(-0.07%) |
Apr 27, 2011 | 104.56 | 104.56 | 100.82 | 103.80 | 715,438 | -0.19(-0.18%) |
Apr 26, 2011 | 103.58 | 104.43 | 102.91 | 103.99 | 818,375 | +0.44(+0.42%) |
Apr 25, 2011 | 102.87 | 103.94 | 102.30 | 103.55 | 827,269 | +0.40(+0.39%) |
Apr 21, 2011 | 103.25 | 103.79 | 102.14 | 103.14 | 580,207 | +0.41(+0.40%) |
Apr 20, 2011 | 100.98 | 103.06 | 100.85 | 102.73 | 1,030,286 | +2.92(+2.93%) |
Apr 19, 2011 | 98.33 | 100.19 | 97.66 | 99.81 | 886,025 | +1.55(+1.58%) |
Apr 18, 2011 | 98.09 | 99.15 | 97.02 | 98.27 | 1,167,265 | -1.75(-1.75%) |
Apr 15, 2011 | 97.82 | 100.06 | 97.50 | 100.02 | 991,518 | +1.97(+2.01%) |
Apr 14, 2011 | 96.59 | 98.62 | 95.61 | 98.05 | 1,188,968 | +1.17(+1.20%) |
Apr 13, 2011 | 97.54 | 99.24 | 96.55 | 96.89 | 1,568,580 | +0.05(+0.05%) |
Apr 12, 2011 | 100.98 | 101.98 | 96.10 | 96.84 | 2,569,996 | -4.14(-4.10%) |
Apr 11, 2011 | 104.95 | 104.95 | 99.55 | 100.98 | 1,390,874 | -3.05(-2.93%) |
Apr 08, 2011 | 102.90 | 104.82 | 102.06 | 104.03 | 814,403 | +1.83(+1.79%) |
Apr 07, 2011 | 102.61 | 103.85 | 101.55 | 102.19 | 811,749 | -0.37(-0.36%) |
Apr 06, 2011 | 105.47 | 105.89 | 100.70 | 102.57 | 805,302 | -2.24(-2.14%) |
Apr 05, 2011 | 107.22 | 107.64 | 104.59 | 104.81 | 946,630 | -2.36(-2.20%) |
Apr 04, 2011 | 105.31 | 107.71 | 104.84 | 107.17 | 1,078,712 | +2.06(+1.96%) |
Apr 01, 2011 | 105.46 | 106.77 | 103.74 | 105.11 | 1,155,602 | +0.00(+0.00%) |
Mar 31, 2011 | 105.12 | 105.97 | 104.46 | 105.11 | 987,323 | +0.51(+0.49%) |
Mar 30, 2011 | 105.08 | 106.43 | 103.36 | 104.61 | 631,427 | +0.43(+0.41%) |
Mar 29, 2011 | 101.55 | 104.89 | 101.55 | 104.17 | 1,116,331 | +1.95(+1.91%) |
Mar 28, 2011 | 103.62 | 104.54 | 102.07 | 102.22 | 823,144 | -1.48(-1.43%) |
Mar 25, 2011 | 103.17 | 104.08 | 102.74 | 103.70 | 722,071 | +0.45(+0.44%) |
Mar 24, 2011 | 102.80 | 103.42 | 101.25 | 103.25 | 1,015,457 | +0.72(+0.71%) |
Mar 23, 2011 | 103.83 | 105.40 | 100.59 | 102.53 | 1,600,849 | -3.43(-3.24%) |
Mar 22, 2011 | 107.02 | 107.32 | 105.19 | 105.96 | 1,235,785 | -0.17(-0.16%) |
Mar 21, 2011 | 106.27 | 107.05 | 105.52 | 106.12 | 778,572 | +3.94(+3.85%) |
Mar 18, 2011 | 103.50 | 103.72 | 100.82 | 102.19 | 1,358,085 | -0.49(-0.48%) |
Mar 17, 2011 | 101.02 | 103.65 | 100.91 | 102.67 | 731,126 | +2.68(+2.68%) |
Mar 16, 2011 | 101.36 | 103.39 | 99.04 | 99.99 | 1,304,788 | -0.79(-0.79%) |
Mar 15, 2011 | 100.39 | 101.81 | 100.19 | 100.78 | 1,103,296 | +0.37(+0.37%) |
Mar 14, 2011 | 97.08 | 100.51 | 96.23 | 100.41 | 838,557 | +1.41(+1.43%) |
Mar 11, 2011 | 96.98 | 102.91 | 96.69 | 99.00 | 857,155 | +0.69(+0.70%) |
Mar 10, 2011 | 98.49 | 99.82 | 95.02 | 98.32 | 1,412,560 | -1.28(-1.29%) |
Mar 09, 2011 | 99.24 | 101.83 | 97.46 | 99.60 | 1,272,948 | -2.91(-2.84%) |
Mar 08, 2011 | 106.38 | 106.38 | 100.99 | 102.51 | 1,166,925 | -3.86(-3.63%) |
Mar 07, 2011 | 106.93 | 107.95 | 104.81 | 106.37 | 545,287 | -0.26(-0.25%) |
Mar 04, 2011 | 106.57 | 107.27 | 105.58 | 106.63 | 612,013 | +0.35(+0.33%) |
Mar 03, 2011 | 106.11 | 107.27 | 105.55 | 106.28 | 536,799 | +0.19(+0.18%) |
Mar 02, 2011 | 104.08 | 106.20 | 103.56 | 106.09 | 703,317 | +1.73(+1.66%) |
Mar 01, 2011 | 105.24 | 105.46 | 103.10 | 104.36 | 975,549 | +0.06(+0.06%) |
Feb 28, 2011 | 107.84 | 108.63 | 102.32 | 104.30 | 2,269,401 | -3.25(-3.03%) |
Feb 25, 2011 | 105.53 | 107.60 | 104.48 | 107.55 | 935,999 | +2.21(+2.10%) |
Feb 24, 2011 | 104.54 | 106.76 | 103.17 | 105.34 | 1,275,524 | -0.66(-0.62%) |
Feb 23, 2011 | 104.52 | 107.02 | 104.46 | 106.00 | 1,209,659 | +1.25(+1.20%) |
Feb 22, 2011 | 104.16 | 106.69 | 102.17 | 104.74 | 1,178,548 | +1.37(+1.33%) |
Feb 18, 2011 | 103.11 | 104.33 | 101.89 | 103.37 | 699,538 | +0.28(+0.28%) |
Feb 17, 2011 | 101.80 | 103.51 | 101.79 | 103.09 | 737,749 | +0.87(+0.85%) |
Feb 16, 2011 | 100.02 | 102.37 | 99.80 | 102.21 | 923,030 | +2.58(+2.59%) |
Feb 15, 2011 | 99.35 | 100.89 | 98.98 | 99.64 | 1,008,586 | +0.73(+0.74%) |
Feb 14, 2011 | 97.31 | 100.10 | 97.12 | 98.90 | 899,442 | +1.89(+1.95%) |
Feb 11, 2011 | 96.36 | 97.36 | 96.01 | 97.01 | 880,431 | +0.57(+0.59%) |
Feb 10, 2011 | 94.86 | 96.53 | 94.32 | 96.44 | 635,132 | +1.11(+1.16%) |
Feb 09, 2011 | 94.56 | 97.08 | 94.34 | 95.34 | 1,253,486 | +0.23(+0.24%) |
Feb 08, 2011 | 94.60 | 95.27 | 92.93 | 95.11 | 937,311 | +1.05(+1.11%) |
Feb 07, 2011 | 94.09 | 95.71 | 93.72 | 94.06 | 930,975 | +0.39(+0.42%) |
Feb 04, 2011 | 94.27 | 94.92 | 92.62 | 93.67 | 921,498 | -0.87(-0.92%) |
Feb 03, 2011 | 94.31 | 95.43 | 93.47 | 94.54 | 786,573 | +0.10(+0.10%) |
Feb 02, 2011 | 93.89 | 96.74 | 93.70 | 94.45 | 762,071 | +0.40(+0.43%) |