Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 97.72 | 98.02 | 97.54 | 97.60 | 5,490,145 | -0.15(-0.15%) |
Mar 30, 2011 | 97.58 | 98.04 | 97.53 | 97.75 | 5,169,671 | +0.56(+0.57%) |
Mar 29, 2011 | 96.58 | 97.26 | 96.38 | 97.19 | 7,599,649 | +0.59(+0.62%) |
Mar 28, 2011 | 96.87 | 97.15 | 96.55 | 96.60 | 3,358,274 | -0.16(-0.16%) |
Mar 25, 2011 | 96.55 | 97.05 | 96.47 | 96.75 | 8,329,695 | +0.40(+0.41%) |
Mar 24, 2011 | 96.19 | 96.51 | 95.77 | 96.36 | 6,087,920 | +0.66(+0.69%) |
Mar 23, 2011 | 94.95 | 95.92 | 94.76 | 95.70 | 8,439,666 | +0.56(+0.59%) |
Mar 22, 2011 | 95.32 | 95.39 | 95.02 | 95.14 | 8,022,933 | -0.12(-0.12%) |
Mar 21, 2011 | 95.33 | 95.45 | 95.05 | 95.25 | 9,599,582 | +1.43(+1.52%) |
Mar 18, 2011 | 94.27 | 94.41 | 93.61 | 93.83 | 13,277,779 | +0.46(+0.49%) |
Mar 17, 2011 | 93.18 | 93.60 | 92.75 | 93.37 | 9,941,901 | +1.21(+1.32%) |
Mar 16, 2011 | 93.60 | 93.78 | 91.64 | 92.15 | 20,759,966 | -1.80(-1.92%) |
Mar 15, 2011 | 93.57 | 94.51 | 93.46 | 93.95 | 18,639,716 | -1.13(-1.18%) |
Mar 14, 2011 | 95.02 | 95.29 | 94.34 | 95.08 | 10,128,917 | -0.45(-0.47%) |
Mar 11, 2011 | 94.62 | 95.87 | 94.58 | 95.53 | 13,231,547 | +0.55(+0.58%) |
Mar 10, 2011 | 95.95 | 96.03 | 94.90 | 94.99 | 19,793,378 | -1.81(-1.87%) |
Mar 09, 2011 | 96.68 | 97.15 | 96.35 | 96.79 | 9,865,238 | +0.02(+0.02%) |
Mar 08, 2011 | 95.89 | 97.10 | 95.66 | 96.78 | 10,111,824 | +1.02(+1.06%) |
Mar 07, 2011 | 96.60 | 96.99 | 95.37 | 95.76 | 10,541,842 | -0.60(-0.63%) |
Mar 04, 2011 | 97.13 | 97.21 | 95.68 | 96.37 | 13,095,347 | -0.71(-0.73%) |
Mar 03, 2011 | 96.34 | 97.31 | 96.33 | 97.07 | 9,199,136 | +1.52(+1.59%) |
Mar 02, 2011 | 95.40 | 95.98 | 95.20 | 95.56 | 10,460,156 | +0.06(+0.07%) |
Mar 01, 2011 | 97.10 | 97.17 | 95.49 | 95.49 | 12,186,867 | -1.41(-1.46%) |
Feb 28, 2011 | 96.39 | 96.93 | 96.34 | 96.91 | 7,262,051 | +0.80(+0.83%) |
Feb 25, 2011 | 95.95 | 96.25 | 95.79 | 96.10 | 7,122,080 | +0.57(+0.60%) |
Feb 24, 2011 | 95.81 | 96.02 | 94.86 | 95.53 | 15,442,839 | -0.34(-0.36%) |
Feb 23, 2011 | 96.52 | 96.60 | 95.48 | 95.87 | 18,231,574 | -0.83(-0.85%) |
Feb 22, 2011 | 97.48 | 97.80 | 96.38 | 96.70 | 12,392,813 | -1.36(-1.38%) |
Feb 18, 2011 | 97.56 | 98.09 | 97.44 | 98.06 | 7,967,692 | +0.35(+0.36%) |
Feb 17, 2011 | 97.30 | 97.85 | 97.24 | 97.71 | 6,121,575 | +0.22(+0.23%) |
Feb 16, 2011 | 97.17 | 97.63 | 97.08 | 97.48 | 7,159,713 | +0.54(+0.56%) |
Feb 15, 2011 | 97.06 | 97.08 | 96.69 | 96.94 | 6,119,302 | -0.33(-0.33%) |
Feb 14, 2011 | 97.17 | 97.35 | 97.02 | 97.27 | 5,160,810 | -0.03(-0.03%) |
Feb 11, 2011 | 96.64 | 97.39 | 96.56 | 97.30 | 8,692,175 | +0.38(+0.39%) |
Feb 10, 2011 | 96.60 | 96.98 | 96.33 | 96.92 | 9,050,886 | -0.09(-0.09%) |
Feb 09, 2011 | 96.87 | 97.10 | 96.59 | 97.01 | 9,668,327 | +0.11(+0.11%) |
Feb 08, 2011 | 96.35 | 96.96 | 96.25 | 96.90 | 7,606,243 | +0.63(+0.65%) |
Feb 07, 2011 | 95.90 | 96.51 | 95.87 | 96.27 | 9,223,616 | +0.52(+0.55%) |
Feb 04, 2011 | 95.49 | 95.75 | 95.22 | 95.75 | 6,545,720 | +0.25(+0.27%) |
Feb 03, 2011 | 95.22 | 95.65 | 94.85 | 95.49 | 7,989,235 | +0.21(+0.22%) |
Feb 02, 2011 | 95.11 | 95.45 | 95.11 | 95.28 | 5,333,480 | +0.01(+0.01%) |
Feb 01, 2011 | 94.53 | 95.38 | 94.47 | 95.27 | 9,614,456 | +1.18(+1.26%) |
Jan 31, 2011 | 93.81 | 94.13 | 93.52 | 94.09 | 11,300,486 | +0.46(+0.49%) |
Jan 28, 2011 | 94.93 | 95.09 | 93.42 | 93.63 | 21,625,260 | -1.29(-1.35%) |
Jan 27, 2011 | 94.90 | 95.14 | 94.76 | 94.91 | 9,319,145 | +0.02(+0.03%) |
Jan 26, 2011 | 94.84 | 95.15 | 94.68 | 94.89 | 11,545,221 | +0.10(+0.10%) |
Jan 25, 2011 | 94.64 | 94.87 | 94.18 | 94.79 | 13,206,434 | -0.06(-0.06%) |
Jan 24, 2011 | 93.90 | 94.87 | 93.88 | 94.85 | 15,503,471 | +0.87(+0.93%) |
Jan 21, 2011 | 94.18 | 94.25 | 93.59 | 93.98 | 12,188,357 | +0.27(+0.29%) |
Jan 20, 2011 | 93.49 | 93.88 | 93.08 | 93.71 | 13,765,401 | -0.03(-0.03%) |
Jan 19, 2011 | 93.89 | 94.00 | 93.50 | 93.74 | 11,414,599 | -0.06(-0.06%) |
Jan 18, 2011 | 93.42 | 93.95 | 93.41 | 93.80 | 5,881,137 | +0.43(+0.46%) |
Jan 14, 2011 | 92.72 | 93.43 | 92.66 | 93.37 | 7,419,663 | +0.39(+0.42%) |
Jan 13, 2011 | 93.11 | 93.12 | 92.68 | 92.98 | 7,634,657 | -0.16(-0.17%) |
Jan 12, 2011 | 92.94 | 93.34 | 92.83 | 93.14 | 6,624,943 | +0.67(+0.73%) |
Jan 11, 2011 | 92.53 | 92.71 | 92.16 | 92.46 | 6,457,044 | +0.28(+0.30%) |
Jan 10, 2011 | 92.15 | 92.30 | 91.68 | 92.18 | 7,758,471 | -0.29(-0.32%) |
Jan 07, 2011 | 92.75 | 92.90 | 91.88 | 92.48 | 11,660,541 | -0.17(-0.18%) |
Jan 06, 2011 | 92.93 | 92.97 | 92.42 | 92.64 | 9,027,226 | -0.21(-0.22%) |
Jan 05, 2011 | 92.39 | 92.97 | 92.26 | 92.85 | 9,539,237 | +0.32(+0.34%) |
Jan 04, 2011 | 92.59 | 92.61 | 92.11 | 92.53 | 12,322,174 | +0.18(+0.20%) |