Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 95.82 | 95.84 | 95.72 | 95.79 | 313,051 | +0.02(+0.02%) |
May 23, 2011 | 95.75 | 95.84 | 95.69 | 95.77 | 392,430 | +0.03(+0.03%) |
May 20, 2011 | 95.68 | 95.86 | 95.66 | 95.75 | 493,652 | -0.01(-0.01%) |
May 19, 2011 | 95.63 | 95.76 | 95.58 | 95.76 | 489,171 | +0.09(+0.10%) |
May 18, 2011 | 95.77 | 95.77 | 95.65 | 95.66 | 386,128 | -0.07(-0.08%) |
May 17, 2011 | 95.72 | 95.75 | 95.63 | 95.74 | 415,098 | +0.09(+0.10%) |
May 16, 2011 | 95.73 | 95.73 | 95.61 | 95.65 | 686,949 | -0.05(-0.06%) |
May 13, 2011 | 95.68 | 95.72 | 95.60 | 95.70 | 238,020 | +0.07(+0.08%) |
May 12, 2011 | 95.66 | 95.68 | 95.55 | 95.63 | 1,168,091 | +0.04(+0.04%) |
May 11, 2011 | 95.65 | 95.66 | 95.55 | 95.59 | 451,924 | +0.05(+0.05%) |
May 10, 2011 | 95.56 | 95.66 | 95.53 | 95.55 | 580,265 | -0.08(-0.09%) |
May 09, 2011 | 95.66 | 95.69 | 95.60 | 95.63 | 331,561 | +0.09(+0.10%) |
May 06, 2011 | 95.72 | 95.77 | 95.54 | 95.54 | 916,191 | -0.09(-0.10%) |
May 05, 2011 | 95.72 | 95.72 | 95.58 | 95.63 | 1,178,005 | +0.00(+0.00%) |
May 04, 2011 | 95.66 | 95.76 | 95.56 | 95.63 | 1,139,786 | +0.00(+0.00%) |
May 03, 2011 | 95.71 | 95.71 | 95.57 | 95.63 | 257,963 | +0.02(+0.02%) |
May 02, 2011 | 95.64 | 95.66 | 95.60 | 95.61 | 435,367 | -0.01(-0.01%) |
Apr 29, 2011 | 95.65 | 95.66 | 95.58 | 95.62 | 580,392 | -0.03(-0.03%) |
Apr 28, 2011 | 95.47 | 95.69 | 95.47 | 95.65 | 484,278 | +0.08(+0.08%) |
Apr 27, 2011 | 95.50 | 95.58 | 95.44 | 95.58 | 463,463 | -0.03(-0.03%) |
Apr 26, 2011 | 95.46 | 95.60 | 95.41 | 95.60 | 481,638 | +0.15(+0.16%) |
Apr 25, 2011 | 95.39 | 95.47 | 95.35 | 95.45 | 318,618 | +0.12(+0.12%) |
Apr 21, 2011 | 95.39 | 95.51 | 95.22 | 95.33 | 490,477 | -0.09(-0.10%) |
Apr 20, 2011 | 95.39 | 95.42 | 95.28 | 95.42 | 251,555 | +0.00(+0.00%) |
Apr 19, 2011 | 95.29 | 95.42 | 95.25 | 95.42 | 336,556 | +0.20(+0.21%) |
Apr 18, 2011 | 95.27 | 95.29 | 95.12 | 95.22 | 229,865 | +0.08(+0.09%) |
Apr 15, 2011 | 95.11 | 95.27 | 95.05 | 95.14 | 279,629 | +0.06(+0.07%) |
Apr 14, 2011 | 95.18 | 95.18 | 95.00 | 95.08 | 284,376 | -0.05(-0.06%) |
Apr 13, 2011 | 94.98 | 95.17 | 94.97 | 95.13 | 488,442 | +0.23(+0.24%) |
Apr 12, 2011 | 94.87 | 95.08 | 94.87 | 94.90 | 424,564 | +0.05(+0.05%) |
Apr 11, 2011 | 94.98 | 94.98 | 94.86 | 94.86 | 275,629 | -0.05(-0.06%) |
Apr 08, 2011 | 94.88 | 94.98 | 94.88 | 94.91 | 218,099 | -0.04(-0.04%) |
Apr 07, 2011 | 94.95 | 94.97 | 94.87 | 94.95 | 746,276 | +0.05(+0.05%) |
Apr 06, 2011 | 94.87 | 94.99 | 94.86 | 94.90 | 523,645 | +0.04(+0.04%) |
Apr 05, 2011 | 95.03 | 95.03 | 94.86 | 94.87 | 522,022 | -0.12(-0.13%) |
Apr 04, 2011 | 94.96 | 95.06 | 94.92 | 94.99 | 285,612 | +0.13(+0.14%) |
Apr 01, 2011 | 94.92 | 94.93 | 94.78 | 94.86 | 1,857,116 | -0.14(-0.15%) |
Mar 31, 2011 | 95.00 | 95.10 | 94.96 | 95.00 | 380,382 | -0.08(-0.09%) |
Mar 30, 2011 | 94.96 | 95.08 | 94.95 | 95.08 | 525,637 | +0.02(+0.02%) |
Mar 29, 2011 | 95.10 | 95.12 | 94.97 | 95.06 | 544,462 | -0.04(-0.04%) |
Mar 28, 2011 | 95.08 | 95.10 | 94.94 | 95.10 | 623,732 | +0.09(+0.10%) |
Mar 25, 2011 | 95.30 | 95.30 | 95.00 | 95.01 | 646,066 | -0.21(-0.22%) |
Mar 24, 2011 | 95.26 | 95.37 | 95.22 | 95.22 | 744,558 | -0.14(-0.14%) |
Mar 23, 2011 | 95.26 | 95.36 | 95.24 | 95.36 | 444,559 | +0.10(+0.11%) |
Mar 22, 2011 | 95.23 | 95.28 | 95.15 | 95.26 | 469,715 | -0.05(-0.06%) |
Mar 21, 2011 | 95.30 | 95.36 | 95.26 | 95.31 | 535,630 | -0.13(-0.13%) |
Mar 18, 2011 | 95.26 | 95.46 | 95.26 | 95.44 | 445,717 | +0.04(+0.04%) |
Mar 17, 2011 | 95.46 | 95.46 | 95.33 | 95.40 | 533,091 | -0.05(-0.06%) |
Mar 16, 2011 | 95.20 | 95.51 | 95.18 | 95.46 | 1,445,988 | +0.25(+0.26%) |
Mar 15, 2011 | 95.27 | 95.36 | 95.13 | 95.21 | 283,231 | -0.15(-0.16%) |
Mar 14, 2011 | 95.34 | 95.44 | 95.34 | 95.36 | 319,671 | +0.04(+0.04%) |
Mar 11, 2011 | 95.26 | 95.35 | 95.18 | 95.33 | 418,135 | +0.15(+0.15%) |
Mar 10, 2011 | 95.24 | 95.27 | 95.16 | 95.18 | 493,134 | +0.01(+0.01%) |
Mar 09, 2011 | 95.20 | 95.21 | 95.10 | 95.17 | 428,533 | +0.01(+0.01%) |
Mar 08, 2011 | 95.16 | 95.19 | 95.06 | 95.17 | 477,246 | +0.03(+0.03%) |
Mar 07, 2011 | 95.19 | 95.21 | 95.06 | 95.14 | 455,120 | -0.03(-0.03%) |
Mar 04, 2011 | 95.06 | 95.24 | 95.02 | 95.16 | 646,068 | +0.22(+0.23%) |
Mar 03, 2011 | 95.14 | 95.15 | 94.95 | 94.95 | 858,861 | -0.21(-0.22%) |
Mar 02, 2011 | 95.11 | 95.22 | 95.07 | 95.16 | 406,063 | +0.04(+0.04%) |