Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.80 | 88.80 | 87.43 | 87.91 | 2,108,669 | -0.63(-0.71%) |
Apr 28, 2011 | 87.21 | 88.70 | 86.97 | 88.54 | 2,030,759 | +0.89(+1.02%) |
Apr 27, 2011 | 89.06 | 89.06 | 85.24 | 87.64 | 2,839,473 | -1.67(-1.87%) |
Apr 26, 2011 | 88.52 | 89.58 | 88.22 | 89.31 | 2,053,476 | +1.08(+1.23%) |
Apr 25, 2011 | 88.26 | 88.32 | 87.84 | 88.23 | 1,346,633 | +0.25(+0.28%) |
Apr 21, 2011 | 87.78 | 88.00 | 87.08 | 87.98 | 1,307,504 | +0.23(+0.26%) |
Apr 20, 2011 | 88.24 | 88.24 | 86.98 | 87.75 | 2,689,137 | +0.32(+0.37%) |
Apr 19, 2011 | 85.17 | 87.52 | 84.95 | 87.43 | 2,530,615 | +2.43(+2.86%) |
Apr 18, 2011 | 84.35 | 85.17 | 83.93 | 85.00 | 1,713,780 | -0.21(-0.24%) |
Apr 15, 2011 | 84.23 | 85.49 | 84.09 | 85.21 | 1,885,671 | +1.07(+1.28%) |
Apr 14, 2011 | 83.01 | 84.43 | 82.59 | 84.13 | 2,010,636 | +0.39(+0.46%) |
Apr 13, 2011 | 83.45 | 84.05 | 82.87 | 83.74 | 1,705,343 | +0.70(+0.85%) |
Apr 12, 2011 | 83.20 | 83.88 | 82.77 | 83.04 | 1,886,375 | -0.69(-0.83%) |
Apr 11, 2011 | 84.53 | 84.82 | 83.56 | 83.74 | 1,377,536 | -0.76(-0.90%) |
Apr 08, 2011 | 85.21 | 85.37 | 83.98 | 84.50 | 942,739 | -0.19(-0.22%) |
Apr 07, 2011 | 85.08 | 85.58 | 84.07 | 84.69 | 954,842 | -0.50(-0.59%) |
Apr 06, 2011 | 85.32 | 85.68 | 84.21 | 85.19 | 1,204,369 | +0.09(+0.11%) |
Apr 05, 2011 | 84.42 | 85.83 | 83.98 | 85.10 | 1,373,818 | +0.52(+0.62%) |
Apr 04, 2011 | 84.18 | 84.58 | 84.03 | 84.58 | 930,556 | +0.34(+0.40%) |
Apr 01, 2011 | 84.25 | 84.88 | 83.87 | 84.24 | 1,091,582 | +0.31(+0.37%) |
Mar 31, 2011 | 83.35 | 84.41 | 83.27 | 83.93 | 1,409,766 | +0.48(+0.57%) |
Mar 30, 2011 | 83.88 | 84.30 | 82.78 | 83.45 | 1,757,860 | +0.08(+0.10%) |
Mar 29, 2011 | 82.02 | 83.56 | 81.71 | 83.36 | 1,793,698 | +1.21(+1.48%) |
Mar 28, 2011 | 82.69 | 83.06 | 82.08 | 82.15 | 1,123,920 | -0.35(-0.42%) |
Mar 25, 2011 | 82.25 | 83.24 | 82.09 | 82.50 | 1,534,418 | +0.26(+0.32%) |
Mar 24, 2011 | 81.94 | 82.50 | 81.61 | 82.23 | 1,172,194 | +0.67(+0.82%) |
Mar 23, 2011 | 80.59 | 81.83 | 79.99 | 81.56 | 1,593,414 | +0.70(+0.87%) |
Mar 22, 2011 | 80.99 | 81.19 | 80.39 | 80.86 | 1,178,496 | -0.03(-0.04%) |
Mar 21, 2011 | 80.98 | 81.14 | 80.53 | 80.89 | 1,121,694 | +0.65(+0.81%) |
Mar 18, 2011 | 80.41 | 81.36 | 79.86 | 80.24 | 2,228,093 | +0.55(+0.68%) |
Mar 17, 2011 | 79.56 | 79.99 | 78.80 | 79.70 | 1,817,978 | +0.97(+1.24%) |
Mar 16, 2011 | 80.04 | 80.11 | 78.04 | 78.72 | 2,510,755 | -1.62(-2.02%) |
Mar 15, 2011 | 80.23 | 80.84 | 80.12 | 80.34 | 3,006,624 | -0.74(-0.91%) |
Mar 14, 2011 | 80.00 | 81.46 | 80.00 | 81.08 | 1,670,249 | +0.14(+0.17%) |
Mar 11, 2011 | 79.66 | 81.79 | 79.56 | 80.94 | 2,367,460 | +1.11(+1.39%) |
Mar 10, 2011 | 79.90 | 80.55 | 79.13 | 79.83 | 1,837,863 | -0.90(-1.12%) |
Mar 09, 2011 | 80.65 | 80.83 | 79.59 | 80.73 | 1,554,325 | -0.02(-0.02%) |
Mar 08, 2011 | 80.09 | 80.94 | 79.49 | 80.75 | 1,510,141 | +0.69(+0.86%) |
Mar 07, 2011 | 81.57 | 81.79 | 79.75 | 80.06 | 1,718,475 | -1.11(-1.36%) |
Mar 04, 2011 | 81.37 | 81.46 | 80.38 | 81.17 | 1,395,945 | -0.20(-0.24%) |
Mar 03, 2011 | 81.41 | 81.65 | 80.86 | 81.37 | 2,002,352 | +0.39(+0.48%) |
Mar 02, 2011 | 80.56 | 81.22 | 80.03 | 80.98 | 2,016,997 | +0.62(+0.77%) |
Mar 01, 2011 | 82.00 | 82.12 | 80.34 | 80.36 | 1,954,827 | -0.78(-0.96%) |
Feb 28, 2011 | 80.62 | 81.68 | 80.59 | 81.14 | 1,699,709 | +0.35(+0.44%) |
Feb 25, 2011 | 80.25 | 81.43 | 80.13 | 80.79 | 1,707,747 | +0.69(+0.86%) |
Feb 24, 2011 | 79.56 | 80.20 | 79.09 | 80.10 | 2,626,225 | +0.38(+0.47%) |
Feb 23, 2011 | 80.26 | 80.62 | 78.73 | 79.72 | 2,120,098 | -0.69(-0.86%) |
Feb 22, 2011 | 79.72 | 80.93 | 79.27 | 80.41 | 2,240,440 | -1.03(-1.26%) |
Feb 18, 2011 | 80.89 | 81.49 | 80.44 | 81.44 | 2,384,420 | +0.63(+0.78%) |
Feb 17, 2011 | 79.88 | 80.80 | 79.42 | 80.80 | 2,036,516 | +0.07(+0.09%) |
Feb 16, 2011 | 79.72 | 80.74 | 79.65 | 80.73 | 2,360,754 | +1.13(+1.41%) |
Feb 15, 2011 | 79.47 | 79.80 | 78.90 | 79.60 | 1,509,401 | +0.06(+0.07%) |
Feb 14, 2011 | 79.50 | 80.05 | 79.44 | 79.55 | 1,357,813 | -0.17(-0.22%) |
Feb 11, 2011 | 78.39 | 80.04 | 78.09 | 79.72 | 1,814,900 | +1.21(+1.54%) |
Feb 10, 2011 | 77.75 | 78.53 | 77.62 | 78.51 | 2,150,597 | +0.62(+0.80%) |
Feb 09, 2011 | 77.92 | 78.73 | 77.76 | 77.89 | 1,220,272 | -0.34(-0.43%) |
Feb 08, 2011 | 78.32 | 78.41 | 77.73 | 78.22 | 1,332,405 | +0.07(+0.09%) |
Feb 07, 2011 | 78.36 | 78.50 | 77.85 | 78.15 | 1,501,847 | -0.12(-0.16%) |
Feb 04, 2011 | 77.99 | 78.27 | 77.57 | 78.27 | 1,916,257 | +0.35(+0.44%) |
Feb 03, 2011 | 77.89 | 78.13 | 77.32 | 77.93 | 1,695,952 | -0.16(-0.21%) |
Feb 02, 2011 | 77.87 | 78.18 | 77.40 | 78.09 | 1,926,655 | -0.21(-0.27%) |