Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 106.02 | 106.20 | 105.28 | 105.64 | 338,003 | -0.38(-0.36%) |
Apr 28, 2011 | 105.60 | 107.76 | 105.30 | 106.01 | 585,739 | +0.16(+0.16%) |
Apr 27, 2011 | 106.70 | 107.33 | 104.05 | 105.85 | 697,869 | -0.80(-0.75%) |
Apr 26, 2011 | 102.65 | 107.70 | 102.65 | 106.65 | 1,034,798 | +4.81(+4.73%) |
Apr 25, 2011 | 101.97 | 102.06 | 100.42 | 101.84 | 297,654 | -0.96(-0.93%) |
Apr 21, 2011 | 100.89 | 103.15 | 100.25 | 102.80 | 439,665 | +2.80(+2.80%) |
Apr 20, 2011 | 100.19 | 100.82 | 99.55 | 100.00 | 477,058 | +1.75(+1.78%) |
Apr 19, 2011 | 99.08 | 99.74 | 97.60 | 98.25 | 484,265 | -0.36(-0.36%) |
Apr 18, 2011 | 99.59 | 99.60 | 97.38 | 98.61 | 813,424 | -2.51(-2.48%) |
Apr 15, 2011 | 99.75 | 101.47 | 99.35 | 101.11 | 730,412 | +1.81(+1.82%) |
Apr 14, 2011 | 99.84 | 100.71 | 99.09 | 99.30 | 641,251 | -1.13(-1.13%) |
Apr 13, 2011 | 100.84 | 101.43 | 99.19 | 100.44 | 795,444 | +0.03(+0.03%) |
Apr 12, 2011 | 102.03 | 102.85 | 100.35 | 100.41 | 574,988 | -2.00(-1.96%) |
Apr 11, 2011 | 105.23 | 106.57 | 102.35 | 102.41 | 653,949 | -3.86(-3.64%) |
Apr 08, 2011 | 109.20 | 109.43 | 105.55 | 106.28 | 412,674 | -2.00(-1.85%) |
Apr 07, 2011 | 107.93 | 109.41 | 107.42 | 108.28 | 287,855 | +0.11(+0.10%) |
Apr 06, 2011 | 109.01 | 109.01 | 106.52 | 108.17 | 334,485 | +0.12(+0.11%) |
Apr 05, 2011 | 108.01 | 108.92 | 107.39 | 108.06 | 258,695 | -0.47(-0.43%) |
Apr 04, 2011 | 107.43 | 108.80 | 107.43 | 108.52 | 276,463 | +1.17(+1.09%) |
Apr 01, 2011 | 106.41 | 108.39 | 105.36 | 107.35 | 435,300 | +1.43(+1.35%) |
Mar 31, 2011 | 104.59 | 106.23 | 104.29 | 105.92 | 385,501 | +0.90(+0.86%) |
Mar 30, 2011 | 103.83 | 105.38 | 103.58 | 105.02 | 236,423 | +2.09(+2.03%) |
Mar 29, 2011 | 102.28 | 103.42 | 100.98 | 102.92 | 278,623 | +0.62(+0.61%) |
Mar 28, 2011 | 102.85 | 103.20 | 102.10 | 102.31 | 210,655 | -0.14(-0.14%) |
Mar 25, 2011 | 103.16 | 104.28 | 102.22 | 102.45 | 353,626 | -0.44(-0.42%) |
Mar 24, 2011 | 102.49 | 103.11 | 100.75 | 102.89 | 328,222 | +0.97(+0.95%) |
Mar 23, 2011 | 101.22 | 102.13 | 99.41 | 101.92 | 375,500 | +0.14(+0.13%) |
Mar 22, 2011 | 100.27 | 102.02 | 99.95 | 101.78 | 468,790 | +1.73(+1.73%) |
Mar 21, 2011 | 100.03 | 100.41 | 99.74 | 100.05 | 487,949 | +3.04(+3.13%) |
Mar 18, 2011 | 96.78 | 97.87 | 96.02 | 97.01 | 405,859 | +1.55(+1.62%) |
Mar 17, 2011 | 97.10 | 98.04 | 94.96 | 95.46 | 391,906 | +0.11(+0.12%) |
Mar 16, 2011 | 97.24 | 97.66 | 94.15 | 95.35 | 502,869 | -2.17(-2.23%) |
Mar 15, 2011 | 97.32 | 99.51 | 96.98 | 97.52 | 552,272 | -1.99(-2.00%) |
Mar 14, 2011 | 100.71 | 101.56 | 98.67 | 99.51 | 228,827 | -2.18(-2.14%) |
Mar 11, 2011 | 99.91 | 102.00 | 99.35 | 101.69 | 210,634 | +0.94(+0.93%) |
Mar 10, 2011 | 101.87 | 102.16 | 100.51 | 100.75 | 341,338 | -3.01(-2.90%) |
Mar 09, 2011 | 103.24 | 104.19 | 102.48 | 103.76 | 238,230 | +0.48(+0.47%) |
Mar 08, 2011 | 101.75 | 103.83 | 100.66 | 103.27 | 240,356 | +1.64(+1.61%) |
Mar 07, 2011 | 104.24 | 105.42 | 100.89 | 101.64 | 228,832 | -2.39(-2.30%) |
Mar 04, 2011 | 102.78 | 106.30 | 102.78 | 104.03 | 369,664 | -1.80(-1.70%) |
Mar 03, 2011 | 102.83 | 105.91 | 102.63 | 105.83 | 388,557 | +4.66(+4.60%) |
Mar 02, 2011 | 100.24 | 102.30 | 100.06 | 101.17 | 243,493 | +0.69(+0.68%) |
Mar 01, 2011 | 103.36 | 103.81 | 100.43 | 100.48 | 269,341 | -2.90(-2.80%) |
Feb 28, 2011 | 103.62 | 104.75 | 102.17 | 103.38 | 229,183 | -0.24(-0.23%) |
Feb 25, 2011 | 102.18 | 103.96 | 102.13 | 103.62 | 300,675 | +4.11(+4.13%) |
Feb 24, 2011 | 101.48 | 102.76 | 99.41 | 99.52 | 453,116 | -1.49(-1.48%) |
Feb 23, 2011 | 104.20 | 104.64 | 98.92 | 101.01 | 610,146 | -2.83(-2.72%) |
Feb 22, 2011 | 106.50 | 108.64 | 103.82 | 103.83 | 745,063 | -4.82(-4.44%) |
Feb 18, 2011 | 108.02 | 108.86 | 107.54 | 108.66 | 227,002 | +0.78(+0.73%) |
Feb 17, 2011 | 107.71 | 108.27 | 107.46 | 107.87 | 489,819 | -0.49(-0.46%) |
Feb 16, 2011 | 106.45 | 109.30 | 106.10 | 108.37 | 665,529 | +2.13(+2.00%) |
Feb 15, 2011 | 105.75 | 107.29 | 105.75 | 106.24 | 598,574 | -0.42(-0.39%) |
Feb 14, 2011 | 104.91 | 106.86 | 104.40 | 106.65 | 570,441 | +1.48(+1.41%) |
Feb 11, 2011 | 100.74 | 105.34 | 100.74 | 105.17 | 644,472 | +3.98(+3.93%) |
Feb 10, 2011 | 97.92 | 101.51 | 97.35 | 101.19 | 478,493 | +2.88(+2.93%) |
Feb 09, 2011 | 97.82 | 99.22 | 97.48 | 98.31 | 357,782 | +0.35(+0.36%) |
Feb 08, 2011 | 98.62 | 99.12 | 97.70 | 97.97 | 298,930 | -0.65(-0.66%) |
Feb 07, 2011 | 96.79 | 99.54 | 96.79 | 98.62 | 370,477 | +2.01(+2.09%) |
Feb 04, 2011 | 95.89 | 97.27 | 95.60 | 96.60 | 422,719 | +0.71(+0.74%) |
Feb 03, 2011 | 96.65 | 96.69 | 93.84 | 95.89 | 497,238 | -1.35(-1.38%) |
Feb 02, 2011 | 96.72 | 98.94 | 95.87 | 97.24 | 506,627 | +0.39(+0.40%) |