Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 82.70 | 83.09 | 81.17 | 81.77 | 1,202,285 | +0.02(+0.02%) |
May 23, 2011 | 81.76 | 82.55 | 80.79 | 81.75 | 1,224,931 | -1.54(-1.85%) |
May 20, 2011 | 82.74 | 83.37 | 81.87 | 83.29 | 1,608,250 | +0.57(+0.69%) |
May 19, 2011 | 84.46 | 85.16 | 81.87 | 82.72 | 1,314,241 | -0.98(-1.17%) |
May 18, 2011 | 83.53 | 85.45 | 82.93 | 83.70 | 1,148,662 | +0.60(+0.72%) |
May 17, 2011 | 82.66 | 83.23 | 80.10 | 83.10 | 1,512,142 | +0.28(+0.34%) |
May 16, 2011 | 83.24 | 85.13 | 82.32 | 82.82 | 1,466,595 | -1.25(-1.49%) |
May 13, 2011 | 83.09 | 84.46 | 82.06 | 84.07 | 1,591,197 | +1.46(+1.77%) |
May 12, 2011 | 83.53 | 84.58 | 81.83 | 82.61 | 1,274,001 | -1.49(-1.77%) |
May 11, 2011 | 86.89 | 86.89 | 82.58 | 84.10 | 1,429,459 | -3.45(-3.94%) |
May 10, 2011 | 86.91 | 88.35 | 86.69 | 87.55 | 1,502,115 | +0.05(+0.05%) |
May 09, 2011 | 86.11 | 88.32 | 82.93 | 87.50 | 2,182,125 | +1.09(+1.26%) |
May 06, 2011 | 88.35 | 94.50 | 82.44 | 86.41 | 6,340,798 | -2.23(-2.52%) |
May 05, 2011 | 89.63 | 91.56 | 87.55 | 88.64 | 1,479,222 | -2.34(-2.57%) |
May 04, 2011 | 95.07 | 95.07 | 90.70 | 90.98 | 1,151,713 | -4.13(-4.35%) |
May 03, 2011 | 98.30 | 98.30 | 94.13 | 95.12 | 845,756 | -3.17(-3.23%) |
May 02, 2011 | 98.18 | 98.54 | 97.82 | 98.29 | 706,878 | -1.99(-1.98%) |
Apr 29, 2011 | 99.56 | 100.71 | 99.08 | 100.28 | 824,429 | +0.72(+0.72%) |
Apr 28, 2011 | 99.80 | 100.50 | 98.47 | 99.56 | 456,042 | -0.27(-0.27%) |
Apr 27, 2011 | 99.88 | 100.84 | 97.92 | 99.83 | 731,620 | +0.08(+0.08%) |
Apr 26, 2011 | 99.18 | 99.92 | 98.02 | 99.75 | 451,495 | +0.93(+0.95%) |
Apr 25, 2011 | 98.95 | 99.51 | 97.93 | 98.82 | 676,188 | -0.13(-0.13%) |
Apr 21, 2011 | 98.50 | 99.13 | 97.43 | 98.95 | 512,991 | +0.18(+0.18%) |
Apr 20, 2011 | 97.12 | 98.95 | 96.52 | 98.76 | 655,999 | +3.55(+3.73%) |
Apr 19, 2011 | 95.36 | 96.32 | 94.53 | 95.21 | 1,031,094 | -0.05(-0.05%) |
Apr 18, 2011 | 95.89 | 96.31 | 93.83 | 95.26 | 962,849 | -2.38(-2.44%) |
Apr 15, 2011 | 98.01 | 98.46 | 96.60 | 97.64 | 547,888 | -0.10(-0.10%) |
Apr 14, 2011 | 96.64 | 98.07 | 95.72 | 97.74 | 733,578 | +0.44(+0.45%) |
Apr 13, 2011 | 98.76 | 99.44 | 96.62 | 97.30 | 895,341 | -0.61(-0.62%) |
Apr 12, 2011 | 101.75 | 101.75 | 97.10 | 97.91 | 1,019,911 | -4.69(-4.57%) |
Apr 11, 2011 | 106.19 | 106.31 | 102.11 | 102.60 | 602,213 | -3.60(-3.39%) |
Apr 08, 2011 | 105.60 | 106.79 | 105.31 | 106.20 | 525,042 | +1.00(+0.95%) |
Apr 07, 2011 | 104.41 | 105.27 | 102.72 | 105.20 | 502,405 | +0.62(+0.59%) |
Apr 06, 2011 | 106.32 | 106.94 | 102.71 | 104.59 | 685,375 | -1.35(-1.28%) |
Apr 05, 2011 | 106.62 | 106.93 | 105.79 | 105.94 | 652,769 | -0.66(-0.62%) |
Apr 04, 2011 | 106.59 | 106.75 | 105.80 | 106.60 | 520,294 | +0.44(+0.42%) |
Apr 01, 2011 | 105.57 | 106.90 | 105.09 | 106.16 | 649,169 | +1.66(+1.59%) |
Mar 31, 2011 | 104.25 | 105.75 | 103.48 | 104.50 | 590,676 | +0.21(+0.20%) |
Mar 30, 2011 | 104.29 | 104.29 | 104.29 | 104.29 | 778,644 | +0.69(+0.67%) |
Mar 29, 2011 | 100.56 | 104.49 | 99.19 | 103.60 | 802,554 | +2.97(+2.96%) |
Mar 28, 2011 | 102.12 | 103.96 | 100.49 | 100.62 | 633,241 | -1.96(-1.91%) |
Mar 25, 2011 | 100.00 | 102.91 | 99.34 | 102.58 | 767,365 | +2.79(+2.80%) |
Mar 24, 2011 | 100.76 | 101.16 | 98.95 | 99.79 | 560,345 | -0.39(-0.39%) |
Mar 23, 2011 | 101.31 | 101.58 | 98.92 | 100.18 | 802,126 | -1.27(-1.25%) |
Mar 22, 2011 | 101.17 | 101.85 | 99.32 | 101.45 | 974,321 | +0.19(+0.19%) |
Mar 21, 2011 | 100.61 | 101.30 | 99.94 | 101.26 | 933,557 | +3.57(+3.66%) |
Mar 18, 2011 | 99.36 | 99.59 | 96.70 | 97.69 | 1,374,863 | -0.54(-0.55%) |
Mar 17, 2011 | 96.24 | 98.75 | 95.53 | 98.23 | 1,037,569 | +3.73(+3.94%) |
Mar 16, 2011 | 96.83 | 98.37 | 92.97 | 94.50 | 1,127,631 | -2.10(-2.18%) |
Mar 15, 2011 | 97.03 | 97.53 | 96.48 | 96.61 | 693,870 | -0.41(-0.42%) |
Mar 14, 2011 | 96.90 | 97.65 | 94.45 | 97.01 | 1,174,253 | -0.73(-0.75%) |
Mar 11, 2011 | 95.09 | 98.88 | 94.03 | 97.75 | 981,256 | +1.78(+1.85%) |
Mar 10, 2011 | 98.86 | 98.86 | 93.76 | 95.97 | 1,492,936 | -4.23(-4.22%) |
Mar 09, 2011 | 101.39 | 102.45 | 99.64 | 100.20 | 672,131 | -1.02(-1.01%) |
Mar 08, 2011 | 103.03 | 103.03 | 100.53 | 101.22 | 508,102 | -1.81(-1.76%) |
Mar 07, 2011 | 103.92 | 105.17 | 101.28 | 103.03 | 599,248 | -0.34(-0.33%) |
Mar 04, 2011 | 104.35 | 104.96 | 102.40 | 103.38 | 713,508 | -0.87(-0.83%) |
Mar 03, 2011 | 102.46 | 104.75 | 102.45 | 104.25 | 926,727 | +2.36(+2.31%) |
Mar 02, 2011 | 103.24 | 103.98 | 101.50 | 101.89 | 1,127,979 | -1.67(-1.61%) |