Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 100.37 | 100.47 | 99.78 | 100.07 | 7,795,279 | -0.16(-0.16%) |
May 23, 2011 | 100.42 | 100.49 | 99.52 | 100.23 | 8,645,017 | -1.13(-1.12%) |
May 20, 2011 | 101.50 | 101.95 | 100.90 | 101.36 | 8,181,469 | -0.26(-0.25%) |
May 19, 2011 | 101.78 | 102.10 | 100.86 | 101.62 | 6,026,151 | +0.09(+0.09%) |
May 18, 2011 | 101.33 | 101.98 | 100.94 | 101.53 | 6,975,633 | -0.04(-0.04%) |
May 17, 2011 | 99.99 | 102.11 | 99.20 | 101.56 | 14,735,479 | +0.98(+0.97%) |
May 16, 2011 | 101.15 | 101.65 | 100.26 | 100.59 | 7,827,040 | -0.63(-0.62%) |
May 13, 2011 | 102.28 | 102.55 | 100.93 | 101.22 | 8,677,355 | -1.38(-1.35%) |
May 12, 2011 | 101.06 | 102.92 | 100.46 | 102.60 | 8,621,898 | +1.63(+1.62%) |
May 11, 2011 | 101.45 | 101.58 | 99.97 | 100.97 | 7,831,791 | -0.52(-0.52%) |
May 10, 2011 | 100.82 | 101.80 | 100.80 | 101.49 | 8,287,055 | +0.76(+0.76%) |
May 09, 2011 | 100.31 | 101.18 | 100.26 | 100.73 | 6,035,926 | +0.12(+0.12%) |
May 06, 2011 | 100.69 | 101.36 | 100.22 | 100.61 | 8,124,117 | +0.70(+0.70%) |
May 05, 2011 | 101.18 | 101.33 | 99.33 | 99.90 | 12,373,613 | -1.28(-1.27%) |
May 04, 2011 | 102.22 | 102.37 | 100.57 | 101.18 | 11,625,918 | -1.33(-1.30%) |
May 03, 2011 | 102.00 | 102.88 | 101.55 | 102.52 | 8,445,347 | +0.43(+0.42%) |
May 02, 2011 | 102.10 | 102.17 | 102.03 | 102.09 | 9,101,409 | +0.93(+0.92%) |
Apr 29, 2011 | 101.47 | 102.59 | 101.10 | 101.16 | 9,421,877 | -0.12(-0.12%) |
Apr 28, 2011 | 100.81 | 101.63 | 100.64 | 101.28 | 8,582,815 | +0.24(+0.24%) |
Apr 27, 2011 | 99.99 | 101.17 | 99.90 | 101.03 | 8,941,618 | +1.11(+1.12%) |
Apr 26, 2011 | 99.62 | 100.34 | 99.27 | 99.92 | 12,252,324 | +0.49(+0.49%) |
Apr 25, 2011 | 100.02 | 100.05 | 99.17 | 99.43 | 6,043,720 | -0.36(-0.36%) |
Apr 21, 2011 | 98.22 | 99.90 | 97.77 | 99.80 | 10,407,106 | +2.09(+2.14%) |
Apr 20, 2011 | 96.72 | 98.38 | 96.18 | 97.70 | 18,378,196 | -0.39(-0.39%) |
Apr 19, 2011 | 98.27 | 98.67 | 97.52 | 98.09 | 11,049,287 | -0.32(-0.33%) |
Apr 18, 2011 | 97.64 | 98.54 | 96.58 | 98.41 | 10,393,925 | -0.16(-0.16%) |
Apr 15, 2011 | 97.85 | 98.65 | 97.77 | 98.57 | 8,922,020 | +0.74(+0.75%) |
Apr 14, 2011 | 97.16 | 98.06 | 96.76 | 97.83 | 7,927,999 | +0.60(+0.62%) |
Apr 13, 2011 | 97.24 | 97.81 | 97.06 | 97.23 | 7,054,283 | +0.42(+0.43%) |
Apr 12, 2011 | 96.88 | 97.12 | 96.25 | 96.81 | 6,513,042 | -0.42(-0.43%) |
Apr 11, 2011 | 96.93 | 97.26 | 96.73 | 97.23 | 6,982,316 | -0.06(-0.06%) |
Apr 08, 2011 | 97.47 | 97.48 | 96.76 | 97.29 | 5,608,697 | -0.20(-0.20%) |
Apr 07, 2011 | 97.32 | 97.58 | 96.83 | 97.48 | 6,188,605 | +0.20(+0.21%) |
Apr 06, 2011 | 97.46 | 97.70 | 97.15 | 97.28 | 6,368,122 | +0.03(+0.03%) |
Apr 05, 2011 | 97.15 | 97.67 | 97.03 | 97.25 | 6,097,757 | -0.15(-0.16%) |
Apr 04, 2011 | 97.51 | 97.69 | 97.01 | 97.41 | 5,440,437 | -0.01(-0.01%) |
Apr 01, 2011 | 97.08 | 97.51 | 96.69 | 97.42 | 7,399,564 | +0.71(+0.74%) |
Mar 31, 2011 | 96.90 | 97.29 | 96.71 | 96.71 | 6,511,526 | -0.31(-0.32%) |
Mar 30, 2011 | 96.99 | 97.25 | 96.68 | 97.02 | 5,727,904 | +0.43(+0.44%) |
Mar 29, 2011 | 95.68 | 96.72 | 95.57 | 96.59 | 5,833,763 | +0.90(+0.94%) |
Mar 28, 2011 | 95.80 | 96.42 | 95.55 | 95.70 | 6,699,984 | -0.48(-0.50%) |
Mar 25, 2011 | 95.47 | 96.51 | 95.34 | 96.18 | 9,023,952 | +1.27(+1.34%) |
Mar 24, 2011 | 95.02 | 95.31 | 94.20 | 94.91 | 8,677,642 | +0.30(+0.32%) |
Mar 23, 2011 | 93.70 | 94.93 | 93.42 | 94.61 | 8,065,795 | +0.91(+0.97%) |
Mar 22, 2011 | 94.03 | 94.06 | 93.42 | 93.70 | 7,271,320 | +0.19(+0.20%) |
Mar 21, 2011 | 93.71 | 93.97 | 93.43 | 93.51 | 9,753,884 | +1.06(+1.15%) |
Mar 18, 2011 | 92.81 | 93.08 | 91.52 | 92.45 | 19,314,726 | +1.01(+1.11%) |
Mar 17, 2011 | 91.33 | 91.62 | 90.56 | 91.43 | 12,441,184 | +0.70(+0.77%) |
Mar 16, 2011 | 92.82 | 93.09 | 89.97 | 90.73 | 20,575,432 | -3.57(-3.79%) |
Mar 15, 2011 | 93.84 | 94.67 | 93.60 | 94.30 | 10,925,367 | -1.41(-1.47%) |
Mar 14, 2011 | 95.57 | 96.06 | 94.94 | 95.71 | 7,257,665 | -0.62(-0.64%) |
Mar 11, 2011 | 96.31 | 96.81 | 95.38 | 96.33 | 7,203,727 | +0.24(+0.25%) |
Mar 10, 2011 | 97.64 | 97.66 | 95.70 | 96.08 | 11,874,247 | -2.38(-2.41%) |
Mar 09, 2011 | 96.94 | 99.46 | 96.83 | 98.46 | 15,324,584 | +2.22(+2.31%) |
Mar 08, 2011 | 94.71 | 96.92 | 94.42 | 96.24 | 9,092,406 | +1.39(+1.47%) |
Mar 07, 2011 | 95.83 | 96.65 | 94.20 | 94.84 | 8,962,092 | -1.13(-1.17%) |
Mar 04, 2011 | 96.90 | 97.44 | 95.27 | 95.97 | 8,285,615 | -0.98(-1.01%) |
Mar 03, 2011 | 95.73 | 97.26 | 95.64 | 96.95 | 6,854,807 | +1.97(+2.07%) |
Mar 02, 2011 | 94.55 | 95.54 | 94.54 | 94.98 | 5,755,010 | +0.11(+0.12%) |