Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 111.60 | 112.38 | 111.04 | 111.68 | 61,868 | +0.55(+0.49%) |
Apr 28, 2011 | 111.01 | 112.36 | 109.50 | 111.13 | 75,966 | +0.67(+0.61%) |
Apr 27, 2011 | 107.38 | 110.56 | 105.90 | 110.46 | 67,693 | +4.41(+4.16%) |
Apr 26, 2011 | 106.94 | 106.94 | 105.34 | 106.05 | 95,506 | -2.37(-2.19%) |
Apr 25, 2011 | 109.48 | 109.62 | 106.88 | 108.42 | 105,488 | +0.32(+0.30%) |
Apr 21, 2011 | 107.10 | 108.15 | 106.68 | 108.10 | 73,195 | +1.80(+1.69%) |
Apr 20, 2011 | 105.70 | 106.57 | 105.00 | 106.30 | 108,688 | +1.70(+1.63%) |
Apr 19, 2011 | 103.74 | 104.69 | 103.14 | 104.60 | 37,068 | +0.63(+0.61%) |
Apr 18, 2011 | 103.46 | 104.05 | 102.27 | 103.97 | 65,865 | +0.70(+0.68%) |
Apr 15, 2011 | 102.45 | 103.27 | 102.12 | 103.27 | 43,092 | +1.19(+1.17%) |
Apr 14, 2011 | 100.27 | 102.08 | 100.20 | 102.08 | 27,867 | +2.37(+2.38%) |
Apr 13, 2011 | 99.89 | 100.14 | 99.20 | 99.71 | 21,302 | +0.71(+0.72%) |
Apr 12, 2011 | 100.06 | 100.15 | 98.49 | 99.00 | 49,670 | -0.62(-0.62%) |
Apr 11, 2011 | 101.16 | 101.29 | 99.06 | 99.62 | 71,688 | -1.29(-1.28%) |
Apr 08, 2011 | 100.16 | 100.97 | 99.72 | 100.91 | 45,240 | +1.92(+1.94%) |
Apr 07, 2011 | 98.77 | 99.32 | 98.49 | 98.99 | 37,746 | +0.01(+0.01%) |
Apr 06, 2011 | 99.16 | 99.31 | 98.43 | 98.98 | 66,098 | +0.47(+0.48%) |
Apr 05, 2011 | 96.77 | 98.55 | 96.73 | 98.51 | 63,649 | +1.51(+1.56%) |
Apr 04, 2011 | 97.11 | 97.14 | 96.68 | 97.00 | 14,478 | +1.21(+1.26%) |
Apr 01, 2011 | 95.11 | 95.93 | 94.55 | 95.79 | 65,320 | -0.07(-0.07%) |
Mar 31, 2011 | 96.18 | 96.30 | 95.80 | 95.86 | 17,042 | +0.66(+0.69%) |
Mar 30, 2011 | 95.50 | 95.50 | 94.30 | 95.20 | 20,392 | +0.64(+0.68%) |
Mar 29, 2011 | 94.25 | 94.89 | 94.06 | 94.56 | 7,960 | -0.08(-0.08%) |
Mar 28, 2011 | 93.87 | 94.81 | 93.77 | 94.64 | 20,913 | -0.43(-0.45%) |
Mar 25, 2011 | 95.65 | 95.87 | 94.50 | 95.07 | 36,554 | +0.17(+0.18%) |
Mar 24, 2011 | 95.98 | 96.73 | 94.67 | 94.90 | 38,075 | -0.69(-0.72%) |
Mar 23, 2011 | 94.21 | 95.66 | 94.21 | 95.59 | 38,828 | +1.58(+1.68%) |
Mar 22, 2011 | 93.44 | 94.08 | 93.35 | 94.01 | 43,250 | +0.22(+0.24%) |
Mar 21, 2011 | 93.89 | 93.93 | 93.49 | 93.79 | 24,335 | +1.54(+1.67%) |
Mar 18, 2011 | 91.94 | 92.45 | 91.87 | 92.25 | 19,905 | +1.62(+1.79%) |
Mar 17, 2011 | 90.68 | 91.16 | 90.33 | 90.63 | 55,835 | +0.29(+0.32%) |
Mar 16, 2011 | 91.12 | 91.58 | 89.75 | 90.34 | 18,785 | -0.28(-0.30%) |
Mar 15, 2011 | 90.36 | 93.46 | 90.30 | 90.62 | 59,764 | -2.84(-3.04%) |
Mar 14, 2011 | 93.80 | 94.12 | 93.11 | 93.46 | 29,552 | +0.04(+0.04%) |
Mar 11, 2011 | 91.28 | 93.91 | 91.18 | 93.42 | 57,111 | +0.95(+1.03%) |
Mar 10, 2011 | 93.00 | 93.00 | 91.69 | 92.47 | 46,221 | -1.86(-1.97%) |
Mar 09, 2011 | 94.92 | 94.92 | 93.66 | 94.33 | 71,216 | +0.02(+0.02%) |
Mar 08, 2011 | 94.20 | 94.45 | 93.75 | 94.31 | 23,313 | -0.25(-0.26%) |
Mar 07, 2011 | 95.16 | 95.50 | 94.19 | 94.56 | 59,012 | +0.56(+0.59%) |
Mar 04, 2011 | 92.78 | 94.10 | 92.78 | 94.00 | 31,597 | +1.87(+2.03%) |
Mar 03, 2011 | 92.61 | 92.90 | 91.79 | 92.13 | 31,167 | -1.20(-1.29%) |
Mar 02, 2011 | 93.54 | 93.85 | 92.75 | 93.33 | 62,034 | +0.03(+0.03%) |
Mar 01, 2011 | 92.47 | 93.30 | 92.38 | 93.30 | 36,374 | +1.84(+2.01%) |
Feb 28, 2011 | 90.99 | 91.68 | 90.71 | 91.46 | 43,351 | +0.75(+0.83%) |
Feb 25, 2011 | 90.03 | 90.76 | 89.67 | 90.71 | 35,536 | +2.01(+2.27%) |
Feb 24, 2011 | 92.72 | 92.72 | 88.25 | 88.70 | 58,552 | -2.13(-2.35%) |
Feb 23, 2011 | 90.38 | 91.45 | 90.38 | 90.83 | 38,515 | +0.71(+0.79%) |
Feb 22, 2011 | 90.90 | 91.05 | 89.78 | 90.12 | 39,254 | +0.40(+0.45%) |
Feb 18, 2011 | 88.85 | 90.29 | 88.80 | 89.72 | 285,143 | +0.98(+1.10%) |
Feb 17, 2011 | 87.97 | 88.80 | 87.57 | 88.74 | 54,773 | +1.53(+1.76%) |
Feb 16, 2011 | 87.32 | 87.76 | 86.66 | 87.21 | 17,410 | +0.01(+0.01%) |
Feb 15, 2011 | 87.28 | 87.40 | 87.00 | 87.20 | 20,800 | +0.41(+0.47%) |
Feb 14, 2011 | 86.33 | 86.88 | 86.33 | 86.79 | 19,144 | +1.21(+1.41%) |
Feb 11, 2011 | 86.12 | 86.41 | 85.39 | 85.58 | 28,174 | -0.58(-0.67%) |
Feb 10, 2011 | 85.66 | 86.42 | 85.52 | 86.16 | 12,510 | -0.20(-0.23%) |
Feb 09, 2011 | 86.77 | 86.82 | 86.05 | 86.36 | 27,303 | -0.26(-0.30%) |
Feb 08, 2011 | 85.77 | 86.66 | 85.65 | 86.62 | 62,829 | +1.68(+1.98%) |
Feb 07, 2011 | 84.75 | 85.10 | 84.48 | 84.94 | 19,826 | +0.34(+0.40%) |
Feb 04, 2011 | 84.90 | 85.13 | 84.26 | 84.60 | 9,619 | -0.02(-0.02%) |
Feb 03, 2011 | 83.22 | 84.62 | 82.59 | 84.62 | 24,887 | +1.25(+1.50%) |
Feb 02, 2011 | 83.35 | 83.75 | 82.84 | 83.37 | 13,261 | -0.39(-0.47%) |