Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 94.71 | 94.96 | 93.00 | 94.26 | 58,964 | -0.54(-0.57%) |
Apr 28, 2011 | 94.61 | 94.97 | 94.20 | 94.80 | 32,528 | -0.06(-0.06%) |
Apr 27, 2011 | 93.51 | 94.99 | 93.30 | 94.86 | 79,279 | +1.58(+1.69%) |
Apr 26, 2011 | 92.52 | 93.83 | 92.48 | 93.28 | 33,307 | +0.84(+0.91%) |
Apr 25, 2011 | 92.11 | 92.44 | 90.63 | 92.44 | 56,596 | +0.47(+0.51%) |
Apr 21, 2011 | 93.34 | 93.34 | 91.63 | 91.97 | 35,493 | -0.72(-0.78%) |
Apr 20, 2011 | 94.00 | 94.00 | 92.13 | 92.69 | 59,125 | -0.11(-0.12%) |
Apr 19, 2011 | 91.00 | 93.00 | 90.79 | 92.80 | 95,952 | +2.07(+2.28%) |
Apr 18, 2011 | 89.76 | 90.97 | 89.14 | 90.73 | 59,429 | -0.13(-0.14%) |
Apr 15, 2011 | 90.50 | 90.98 | 89.89 | 90.86 | 42,664 | +0.14(+0.15%) |
Apr 14, 2011 | 89.23 | 90.96 | 89.01 | 90.72 | 50,221 | +1.02(+1.14%) |
Apr 13, 2011 | 90.64 | 90.65 | 89.34 | 89.70 | 52,891 | -0.63(-0.70%) |
Apr 12, 2011 | 90.00 | 90.89 | 90.00 | 90.33 | 40,527 | -0.43(-0.47%) |
Apr 11, 2011 | 91.36 | 91.38 | 90.29 | 90.76 | 34,100 | -0.74(-0.81%) |
Apr 08, 2011 | 92.63 | 93.03 | 91.05 | 91.50 | 22,460 | -1.03(-1.11%) |
Apr 07, 2011 | 93.02 | 93.78 | 92.31 | 92.53 | 27,725 | -0.56(-0.60%) |
Apr 06, 2011 | 93.32 | 93.87 | 92.25 | 93.09 | 36,770 | +0.10(+0.11%) |
Apr 05, 2011 | 92.89 | 93.66 | 92.54 | 92.99 | 33,907 | +0.18(+0.19%) |
Apr 04, 2011 | 92.55 | 92.81 | 92.45 | 92.81 | 47,832 | +0.70(+0.76%) |
Apr 01, 2011 | 92.93 | 92.95 | 91.86 | 92.11 | 61,934 | -0.51(-0.55%) |
Mar 31, 2011 | 91.36 | 92.81 | 91.02 | 92.62 | 63,448 | +1.43(+1.57%) |
Mar 30, 2011 | 91.15 | 91.19 | 91.05 | 91.19 | 55,660 | +0.51(+0.56%) |
Mar 29, 2011 | 89.41 | 91.00 | 89.18 | 90.68 | 67,264 | +1.16(+1.30%) |
Mar 28, 2011 | 89.88 | 90.63 | 89.19 | 89.52 | 53,142 | -0.30(-0.33%) |
Mar 25, 2011 | 91.10 | 91.44 | 89.77 | 89.82 | 68,024 | -0.68(-0.75%) |
Mar 24, 2011 | 90.44 | 91.48 | 89.39 | 90.50 | 88,178 | +0.57(+0.63%) |
Mar 23, 2011 | 88.15 | 91.01 | 87.22 | 89.93 | 134,643 | +2.79(+3.20%) |
Mar 22, 2011 | 87.13 | 87.36 | 86.46 | 87.14 | 33,378 | +0.20(+0.23%) |
Mar 21, 2011 | 86.56 | 86.94 | 86.15 | 86.94 | 55,506 | +1.18(+1.38%) |
Mar 18, 2011 | 86.52 | 87.68 | 85.33 | 85.76 | 90,765 | -0.11(-0.13%) |
Mar 17, 2011 | 86.48 | 86.57 | 85.49 | 85.87 | 55,327 | +0.29(+0.34%) |
Mar 16, 2011 | 84.79 | 86.72 | 84.48 | 85.58 | 85,290 | +0.39(+0.46%) |
Mar 15, 2011 | 84.12 | 85.89 | 84.03 | 85.19 | 108,451 | -1.61(-1.85%) |
Mar 14, 2011 | 86.21 | 87.20 | 86.21 | 86.80 | 75,072 | -0.43(-0.49%) |
Mar 11, 2011 | 86.23 | 87.99 | 85.53 | 87.23 | 109,624 | +0.45(+0.52%) |
Mar 10, 2011 | 88.51 | 88.75 | 86.53 | 86.78 | 135,037 | -3.16(-3.51%) |
Mar 09, 2011 | 86.96 | 91.81 | 86.00 | 89.94 | 455,133 | -4.07(-4.33%) |
Mar 08, 2011 | 93.50 | 94.21 | 93.50 | 94.01 | 145,581 | +0.64(+0.69%) |
Mar 07, 2011 | 94.30 | 94.51 | 93.02 | 93.37 | 95,420 | -1.03(-1.09%) |
Mar 04, 2011 | 95.21 | 95.47 | 94.00 | 94.40 | 47,297 | -0.87(-0.91%) |
Mar 03, 2011 | 93.33 | 95.28 | 93.17 | 95.27 | 48,425 | +2.50(+2.69%) |
Mar 02, 2011 | 92.17 | 93.04 | 91.41 | 92.77 | 35,299 | +0.34(+0.37%) |
Mar 01, 2011 | 92.93 | 93.42 | 91.60 | 92.43 | 65,281 | -0.39(-0.42%) |
Feb 28, 2011 | 91.63 | 92.85 | 91.45 | 92.82 | 54,525 | +1.35(+1.48%) |
Feb 25, 2011 | 90.31 | 91.67 | 90.00 | 91.47 | 97,729 | +1.43(+1.59%) |
Feb 24, 2011 | 89.14 | 91.59 | 88.94 | 90.04 | 51,345 | +0.62(+0.69%) |
Feb 23, 2011 | 92.89 | 93.41 | 88.07 | 89.42 | 123,761 | -3.78(-4.06%) |
Feb 22, 2011 | 95.45 | 95.65 | 92.68 | 93.20 | 70,612 | -2.54(-2.65%) |
Feb 18, 2011 | 96.76 | 97.75 | 95.44 | 95.74 | 52,481 | -0.92(-0.95%) |
Feb 17, 2011 | 95.00 | 97.60 | 94.72 | 96.66 | 80,234 | +1.67(+1.76%) |
Feb 16, 2011 | 94.44 | 94.99 | 93.59 | 94.99 | 27,836 | +0.99(+1.05%) |
Feb 15, 2011 | 93.85 | 94.85 | 93.76 | 94.00 | 42,031 | -0.19(-0.20%) |
Feb 14, 2011 | 93.18 | 94.62 | 92.00 | 94.19 | 68,847 | +0.93(+1.00%) |
Feb 11, 2011 | 91.15 | 93.26 | 90.81 | 93.26 | 36,132 | +1.51(+1.65%) |
Feb 10, 2011 | 91.31 | 92.00 | 90.44 | 91.75 | 42,795 | +0.00(+0.00%) |
Feb 09, 2011 | 92.85 | 95.19 | 89.69 | 91.75 | 103,574 | -1.42(-1.52%) |
Feb 08, 2011 | 92.98 | 93.31 | 92.00 | 93.17 | 33,715 | +0.01(+0.01%) |
Feb 07, 2011 | 93.81 | 95.91 | 93.10 | 93.16 | 73,791 | -0.67(-0.71%) |
Feb 04, 2011 | 92.28 | 94.11 | 92.10 | 93.83 | 50,513 | +1.60(+1.73%) |
Feb 03, 2011 | 92.32 | 92.92 | 91.73 | 92.23 | 35,682 | -0.28(-0.30%) |
Feb 02, 2011 | 92.17 | 93.68 | 91.81 | 92.51 | 45,679 | +0.04(+0.04%) |