Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.81 | 88.81 | 87.44 | 87.92 | 2,108,342 | -0.63(-0.71%) |
Apr 28, 2011 | 87.23 | 88.71 | 86.98 | 88.55 | 2,030,444 | +0.89(+1.02%) |
Apr 27, 2011 | 89.08 | 89.08 | 85.25 | 87.66 | 2,839,032 | -1.67(-1.87%) |
Apr 26, 2011 | 88.53 | 89.60 | 88.24 | 89.33 | 2,053,158 | +1.08(+1.23%) |
Apr 25, 2011 | 88.28 | 88.33 | 87.86 | 88.24 | 1,346,424 | +0.25(+0.28%) |
Apr 21, 2011 | 87.79 | 88.01 | 87.09 | 88.00 | 1,307,301 | +0.23(+0.26%) |
Apr 20, 2011 | 88.25 | 88.25 | 87.00 | 87.76 | 2,688,720 | +0.32(+0.37%) |
Apr 19, 2011 | 85.18 | 87.53 | 84.96 | 87.44 | 2,530,222 | +2.43(+2.86%) |
Apr 18, 2011 | 84.36 | 85.18 | 83.94 | 85.01 | 1,713,514 | -0.21(-0.24%) |
Apr 15, 2011 | 84.24 | 85.50 | 84.10 | 85.22 | 1,885,379 | +1.07(+1.28%) |
Apr 14, 2011 | 83.02 | 84.44 | 82.60 | 84.15 | 2,010,324 | +0.39(+0.46%) |
Apr 13, 2011 | 83.46 | 84.06 | 82.88 | 83.76 | 1,705,078 | +0.70(+0.85%) |
Apr 12, 2011 | 83.21 | 83.89 | 82.78 | 83.06 | 1,886,082 | -0.69(-0.83%) |
Apr 11, 2011 | 84.54 | 84.83 | 83.58 | 83.75 | 1,377,322 | -0.76(-0.90%) |
Apr 08, 2011 | 85.22 | 85.38 | 83.99 | 84.51 | 942,592 | -0.19(-0.22%) |
Apr 07, 2011 | 85.10 | 85.59 | 84.09 | 84.70 | 954,694 | -0.50(-0.59%) |
Apr 06, 2011 | 85.34 | 85.69 | 84.22 | 85.20 | 1,204,182 | +0.09(+0.11%) |
Apr 05, 2011 | 84.43 | 85.85 | 83.99 | 85.11 | 1,373,605 | +0.52(+0.62%) |
Apr 04, 2011 | 84.20 | 84.59 | 84.04 | 84.59 | 930,412 | +0.34(+0.40%) |
Apr 01, 2011 | 84.26 | 84.89 | 83.88 | 84.25 | 1,091,413 | +0.31(+0.37%) |
Mar 31, 2011 | 83.36 | 84.43 | 83.29 | 83.94 | 1,409,548 | +0.48(+0.57%) |
Mar 30, 2011 | 83.89 | 84.31 | 82.79 | 83.46 | 1,757,587 | +0.08(+0.10%) |
Mar 29, 2011 | 82.03 | 83.58 | 81.72 | 83.38 | 1,793,420 | +1.21(+1.48%) |
Mar 28, 2011 | 82.70 | 83.07 | 82.09 | 82.16 | 1,123,746 | -0.35(-0.42%) |
Mar 25, 2011 | 82.26 | 83.25 | 82.10 | 82.51 | 1,534,180 | +0.26(+0.32%) |
Mar 24, 2011 | 81.95 | 82.51 | 81.63 | 82.25 | 1,172,012 | +0.67(+0.82%) |
Mar 23, 2011 | 80.60 | 81.84 | 80.00 | 81.58 | 1,593,167 | +0.70(+0.87%) |
Mar 22, 2011 | 81.00 | 81.20 | 80.40 | 80.87 | 1,178,314 | -0.03(-0.04%) |
Mar 21, 2011 | 80.99 | 81.15 | 80.54 | 80.91 | 1,121,520 | +0.65(+0.81%) |
Mar 18, 2011 | 80.42 | 81.37 | 79.87 | 80.25 | 2,227,747 | +0.55(+0.68%) |
Mar 17, 2011 | 79.57 | 80.00 | 78.81 | 79.71 | 1,817,696 | +0.97(+1.24%) |
Mar 16, 2011 | 80.06 | 80.12 | 78.06 | 78.73 | 2,510,366 | -1.62(-2.02%) |
Mar 15, 2011 | 80.24 | 80.85 | 80.13 | 80.35 | 3,006,158 | -0.74(-0.91%) |
Mar 14, 2011 | 80.01 | 81.47 | 80.01 | 81.09 | 1,669,990 | +0.14(+0.17%) |
Mar 11, 2011 | 79.67 | 81.80 | 79.57 | 80.95 | 2,367,093 | +1.11(+1.39%) |
Mar 10, 2011 | 79.92 | 80.56 | 79.14 | 79.84 | 1,837,578 | -0.90(-1.12%) |
Mar 09, 2011 | 80.67 | 80.84 | 79.60 | 80.74 | 1,554,084 | -0.02(-0.02%) |
Mar 08, 2011 | 80.11 | 80.95 | 79.51 | 80.76 | 1,509,907 | +0.69(+0.86%) |
Mar 07, 2011 | 81.58 | 81.80 | 79.76 | 80.07 | 1,718,209 | -1.11(-1.36%) |
Mar 04, 2011 | 81.39 | 81.47 | 80.39 | 81.18 | 1,395,729 | -0.20(-0.24%) |
Mar 03, 2011 | 81.43 | 81.66 | 80.87 | 81.38 | 2,002,041 | +0.39(+0.48%) |
Mar 02, 2011 | 80.57 | 81.23 | 80.04 | 80.99 | 2,016,683 | +0.62(+0.77%) |
Mar 01, 2011 | 82.02 | 82.13 | 80.36 | 80.37 | 1,954,523 | -0.78(-0.96%) |
Feb 28, 2011 | 80.63 | 81.69 | 80.60 | 81.15 | 1,699,445 | +0.35(+0.44%) |
Feb 25, 2011 | 80.27 | 81.44 | 80.14 | 80.80 | 1,707,482 | +0.69(+0.86%) |
Feb 24, 2011 | 79.58 | 80.21 | 79.10 | 80.11 | 2,625,817 | +0.38(+0.47%) |
Feb 23, 2011 | 80.27 | 80.63 | 78.75 | 79.73 | 2,119,769 | -0.69(-0.86%) |
Feb 22, 2011 | 79.73 | 80.94 | 79.28 | 80.42 | 2,240,092 | -1.03(-1.26%) |
Feb 18, 2011 | 80.91 | 81.50 | 80.46 | 81.45 | 2,384,049 | +0.63(+0.78%) |
Feb 17, 2011 | 79.90 | 80.82 | 79.44 | 80.82 | 2,036,200 | +0.07(+0.09%) |
Feb 16, 2011 | 79.73 | 80.75 | 79.66 | 80.74 | 2,360,387 | +1.13(+1.41%) |
Feb 15, 2011 | 79.49 | 79.81 | 78.91 | 79.62 | 1,509,166 | +0.06(+0.07%) |
Feb 14, 2011 | 79.51 | 80.06 | 79.45 | 79.56 | 1,357,602 | -0.17(-0.22%) |
Feb 11, 2011 | 78.40 | 80.05 | 78.10 | 79.73 | 1,814,618 | +1.21(+1.54%) |
Feb 10, 2011 | 77.76 | 78.54 | 77.63 | 78.52 | 2,150,263 | +0.62(+0.80%) |
Feb 09, 2011 | 77.93 | 78.75 | 77.78 | 77.90 | 1,220,082 | -0.34(-0.43%) |
Feb 08, 2011 | 78.33 | 78.42 | 77.74 | 78.24 | 1,332,198 | +0.07(+0.09%) |
Feb 07, 2011 | 78.38 | 78.52 | 77.86 | 78.16 | 1,501,614 | -0.12(-0.16%) |
Feb 04, 2011 | 78.01 | 78.29 | 77.58 | 78.29 | 1,915,959 | +0.35(+0.44%) |
Feb 03, 2011 | 77.91 | 78.14 | 77.33 | 77.94 | 1,695,688 | -0.16(-0.21%) |
Feb 02, 2011 | 77.88 | 78.19 | 77.41 | 78.10 | 1,926,356 | -0.21(-0.27%) |