Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 109.20 | 109.66 | 109.07 | 109.56 | 560,928 | +0.32(+0.29%) |
Mar 30, 2011 | 110.36 | 110.72 | 109.11 | 109.24 | 481,841 | -0.55(-0.50%) |
Mar 29, 2011 | 108.40 | 109.92 | 107.79 | 109.79 | 458,875 | +1.23(+1.13%) |
Mar 28, 2011 | 108.64 | 109.37 | 107.78 | 108.56 | 644,497 | +0.41(+0.38%) |
Mar 25, 2011 | 108.12 | 108.96 | 107.94 | 108.15 | 346,251 | +0.14(+0.13%) |
Mar 24, 2011 | 107.92 | 108.51 | 107.73 | 108.01 | 468,944 | +0.55(+0.51%) |
Mar 23, 2011 | 107.68 | 107.98 | 106.59 | 107.46 | 511,894 | -0.52(-0.48%) |
Mar 22, 2011 | 108.37 | 108.62 | 107.52 | 107.98 | 490,825 | -0.67(-0.61%) |
Mar 21, 2011 | 109.08 | 109.35 | 108.50 | 108.64 | 640,682 | +0.80(+0.74%) |
Mar 18, 2011 | 108.64 | 108.72 | 107.28 | 107.85 | 548,354 | +0.78(+0.73%) |
Mar 17, 2011 | 107.98 | 107.99 | 106.24 | 107.07 | 755,410 | +0.94(+0.89%) |
Mar 16, 2011 | 106.66 | 107.49 | 104.60 | 106.12 | 865,385 | -0.82(-0.76%) |
Mar 15, 2011 | 106.24 | 107.69 | 106.19 | 106.94 | 587,286 | -0.91(-0.84%) |
Mar 14, 2011 | 107.86 | 108.72 | 106.77 | 107.85 | 449,748 | -0.76(-0.70%) |
Mar 11, 2011 | 106.65 | 109.03 | 106.50 | 108.60 | 525,046 | +1.65(+1.54%) |
Mar 10, 2011 | 107.70 | 108.17 | 106.67 | 106.96 | 693,177 | -2.12(-1.95%) |
Mar 09, 2011 | 108.49 | 109.34 | 107.23 | 109.08 | 689,610 | +0.30(+0.28%) |
Mar 08, 2011 | 108.48 | 109.32 | 107.90 | 108.78 | 476,510 | +0.74(+0.68%) |
Mar 07, 2011 | 108.80 | 109.17 | 107.79 | 108.04 | 644,030 | -0.52(-0.48%) |
Mar 04, 2011 | 108.88 | 109.75 | 107.57 | 108.56 | 369,596 | -0.76(-0.69%) |
Mar 03, 2011 | 108.15 | 109.75 | 108.15 | 109.32 | 918,130 | +2.09(+1.95%) |
Mar 02, 2011 | 104.67 | 107.67 | 104.31 | 107.23 | 680,275 | +2.17(+2.07%) |
Mar 01, 2011 | 106.90 | 109.13 | 104.94 | 105.06 | 670,643 | -0.95(-0.89%) |
Feb 28, 2011 | 105.10 | 106.16 | 104.92 | 106.00 | 649,064 | +1.19(+1.13%) |
Feb 25, 2011 | 103.89 | 104.92 | 103.43 | 104.82 | 536,943 | +1.31(+1.27%) |
Feb 24, 2011 | 103.64 | 104.55 | 102.96 | 103.50 | 684,218 | -0.37(-0.35%) |
Feb 23, 2011 | 105.77 | 106.11 | 102.66 | 103.87 | 775,260 | -1.97(-1.87%) |
Feb 22, 2011 | 106.83 | 107.59 | 105.53 | 105.84 | 580,808 | -2.11(-1.95%) |
Feb 18, 2011 | 106.80 | 108.10 | 106.69 | 107.95 | 699,982 | +1.32(+1.24%) |
Feb 17, 2011 | 106.56 | 106.98 | 106.03 | 106.63 | 411,896 | -0.17(-0.16%) |
Feb 16, 2011 | 106.91 | 107.55 | 106.33 | 106.81 | 398,953 | +0.17(+0.16%) |
Feb 15, 2011 | 106.74 | 106.89 | 106.13 | 106.63 | 396,640 | -0.38(-0.36%) |
Feb 14, 2011 | 108.09 | 108.09 | 106.88 | 107.01 | 492,599 | -0.99(-0.92%) |
Feb 11, 2011 | 107.55 | 108.29 | 107.05 | 108.01 | 510,908 | -0.11(-0.10%) |
Feb 10, 2011 | 106.62 | 108.63 | 106.62 | 108.12 | 477,695 | +0.90(+0.84%) |
Feb 09, 2011 | 106.99 | 107.89 | 106.99 | 107.22 | 552,649 | -0.13(-0.12%) |
Feb 08, 2011 | 106.61 | 107.53 | 106.49 | 107.35 | 549,178 | +0.62(+0.58%) |
Feb 07, 2011 | 105.91 | 107.22 | 105.74 | 106.73 | 684,737 | +0.96(+0.91%) |
Feb 04, 2011 | 104.82 | 105.84 | 104.60 | 105.77 | 646,953 | +0.86(+0.82%) |
Feb 03, 2011 | 104.08 | 105.47 | 103.89 | 104.91 | 480,527 | +0.50(+0.48%) |
Feb 02, 2011 | 104.67 | 105.02 | 103.94 | 104.41 | 629,949 | -0.47(-0.45%) |
Feb 01, 2011 | 104.96 | 105.09 | 104.08 | 104.87 | 639,587 | +0.67(+0.65%) |
Jan 31, 2011 | 103.69 | 104.77 | 103.34 | 104.20 | 810,448 | +1.00(+0.97%) |
Jan 28, 2011 | 106.32 | 106.49 | 102.75 | 103.20 | 905,423 | -3.00(-2.82%) |
Jan 27, 2011 | 104.72 | 106.62 | 104.71 | 106.20 | 1,044,943 | +1.43(+1.37%) |
Jan 26, 2011 | 104.53 | 104.97 | 102.97 | 104.76 | 1,174,928 | -0.30(-0.29%) |
Jan 25, 2011 | 107.82 | 108.87 | 104.41 | 105.06 | 2,049,481 | -5.23(-4.74%) |
Jan 24, 2011 | 107.43 | 110.45 | 107.16 | 110.30 | 1,115,423 | +3.05(+2.85%) |
Jan 21, 2011 | 107.97 | 108.27 | 106.93 | 107.24 | 533,271 | +0.09(+0.08%) |
Jan 20, 2011 | 107.87 | 108.04 | 106.39 | 107.16 | 703,692 | -0.70(-0.65%) |
Jan 19, 2011 | 108.75 | 108.93 | 107.62 | 107.85 | 933,517 | -0.89(-0.82%) |
Jan 18, 2011 | 107.91 | 108.95 | 107.41 | 108.74 | 824,697 | +1.03(+0.96%) |
Jan 14, 2011 | 106.59 | 107.80 | 106.44 | 107.71 | 702,443 | +0.89(+0.83%) |
Jan 13, 2011 | 106.81 | 107.29 | 106.47 | 106.82 | 488,545 | +0.25(+0.24%) |
Jan 12, 2011 | 106.47 | 107.01 | 106.28 | 106.57 | 660,406 | +0.73(+0.69%) |
Jan 11, 2011 | 105.58 | 106.33 | 105.33 | 105.84 | 526,747 | +0.70(+0.66%) |
Jan 10, 2011 | 104.80 | 106.09 | 104.70 | 105.14 | 836,607 | +0.05(+0.05%) |
Jan 07, 2011 | 106.29 | 106.69 | 104.72 | 105.09 | 946,760 | -2.25(-2.10%) |
Jan 06, 2011 | 108.98 | 108.98 | 105.74 | 107.35 | 2,341,084 | -2.57(-2.33%) |
Jan 05, 2011 | 109.90 | 110.84 | 109.41 | 109.91 | 508,162 | -0.44(-0.40%) |
Jan 04, 2011 | 110.96 | 110.96 | 108.90 | 110.35 | 804,494 | -0.25(-0.22%) |