Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 96.16 | 96.35 | 96.14 | 96.35 | 144,325 | +0.06(+0.06%) |
May 23, 2011 | 96.46 | 96.46 | 96.25 | 96.30 | 108,962 | +0.06(+0.06%) |
May 20, 2011 | 96.08 | 96.24 | 96.08 | 96.24 | 47,719 | +0.14(+0.15%) |
May 19, 2011 | 95.71 | 96.10 | 95.71 | 96.10 | 71,961 | +0.09(+0.09%) |
May 18, 2011 | 96.22 | 96.25 | 95.99 | 96.01 | 138,251 | -0.28(-0.29%) |
May 17, 2011 | 96.31 | 96.37 | 96.19 | 96.29 | 317,773 | +0.12(+0.12%) |
May 16, 2011 | 96.08 | 96.19 | 95.97 | 96.17 | 427,051 | +0.17(+0.17%) |
May 13, 2011 | 95.95 | 96.21 | 95.91 | 96.01 | 169,280 | +0.15(+0.15%) |
May 12, 2011 | 95.94 | 95.97 | 95.74 | 95.86 | 54,885 | -0.07(-0.08%) |
May 11, 2011 | 95.64 | 95.95 | 95.64 | 95.93 | 55,574 | +0.22(+0.23%) |
May 10, 2011 | 95.90 | 95.90 | 95.70 | 95.71 | 87,582 | -0.24(-0.25%) |
May 09, 2011 | 95.93 | 96.01 | 95.90 | 95.95 | 92,876 | +0.10(+0.10%) |
May 06, 2011 | 95.56 | 95.97 | 95.55 | 95.85 | 111,497 | +0.07(+0.08%) |
May 05, 2011 | 95.65 | 95.81 | 95.59 | 95.78 | 218,321 | +0.26(+0.27%) |
May 04, 2011 | 95.38 | 95.64 | 95.38 | 95.52 | 642,737 | +0.04(+0.04%) |
May 03, 2011 | 95.46 | 95.50 | 95.37 | 95.48 | 84,733 | +0.08(+0.09%) |
May 02, 2011 | 95.42 | 95.43 | 95.39 | 95.40 | 74,986 | +0.05(+0.05%) |
Apr 29, 2011 | 95.17 | 95.36 | 95.14 | 95.34 | 32,028 | +0.13(+0.14%) |
Apr 28, 2011 | 95.17 | 95.28 | 95.09 | 95.21 | 25,092 | +0.23(+0.24%) |
Apr 27, 2011 | 94.78 | 94.99 | 94.75 | 94.98 | 42,020 | -0.02(-0.02%) |
Apr 26, 2011 | 94.88 | 95.00 | 94.80 | 95.00 | 55,467 | +0.24(+0.25%) |
Apr 25, 2011 | 94.65 | 94.80 | 94.64 | 94.76 | 28,057 | +0.18(+0.19%) |
Apr 21, 2011 | 94.56 | 94.69 | 94.56 | 94.58 | 24,604 | +0.02(+0.02%) |
Apr 20, 2011 | 94.70 | 94.70 | 94.51 | 94.56 | 71,581 | -0.23(-0.25%) |
Apr 19, 2011 | 94.75 | 94.83 | 94.69 | 94.79 | 74,994 | +0.04(+0.04%) |
Apr 18, 2011 | 94.61 | 94.80 | 94.50 | 94.75 | 184,045 | +0.27(+0.29%) |
Apr 15, 2011 | 94.45 | 94.52 | 94.36 | 94.48 | 52,520 | +0.40(+0.43%) |
Apr 14, 2011 | 94.38 | 94.41 | 94.07 | 94.08 | 119,779 | -0.16(-0.17%) |
Apr 13, 2011 | 93.94 | 94.25 | 93.94 | 94.24 | 90,117 | +0.11(+0.11%) |
Apr 12, 2011 | 93.95 | 94.16 | 93.95 | 94.13 | 63,322 | +0.45(+0.48%) |
Apr 11, 2011 | 93.67 | 93.78 | 93.57 | 93.68 | 32,272 | +0.03(+0.04%) |
Apr 08, 2011 | 93.63 | 93.71 | 93.54 | 93.65 | 65,420 | -0.13(-0.14%) |
Apr 07, 2011 | 93.68 | 93.85 | 93.61 | 93.78 | 59,123 | +0.17(+0.18%) |
Apr 06, 2011 | 93.70 | 93.77 | 93.58 | 93.61 | 135,689 | -0.20(-0.21%) |
Apr 05, 2011 | 94.08 | 94.08 | 93.78 | 93.80 | 66,062 | -0.35(-0.38%) |
Apr 04, 2011 | 94.16 | 94.25 | 94.08 | 94.16 | 129,803 | +0.22(+0.24%) |
Apr 01, 2011 | 93.66 | 93.96 | 93.63 | 93.94 | 441,062 | +0.08(+0.09%) |
Mar 31, 2011 | 94.12 | 94.14 | 93.84 | 93.86 | 161,119 | -0.21(-0.23%) |
Mar 30, 2011 | 93.94 | 94.07 | 93.90 | 94.07 | 35,393 | +0.24(+0.25%) |
Mar 29, 2011 | 93.99 | 94.07 | 93.80 | 93.83 | 83,231 | -0.19(-0.20%) |
Mar 28, 2011 | 93.94 | 94.10 | 93.92 | 94.02 | 48,707 | -0.06(-0.06%) |
Mar 25, 2011 | 94.34 | 94.42 | 94.02 | 94.08 | 88,832 | -0.21(-0.23%) |
Mar 24, 2011 | 94.40 | 94.48 | 94.28 | 94.29 | 58,549 | -0.25(-0.27%) |
Mar 23, 2011 | 94.75 | 94.80 | 94.53 | 94.55 | 45,354 | -0.08(-0.09%) |
Mar 22, 2011 | 94.50 | 94.64 | 94.50 | 94.63 | 27,957 | -0.02(-0.02%) |
Mar 21, 2011 | 94.66 | 94.78 | 94.64 | 94.64 | 143,722 | -0.39(-0.42%) |
Mar 18, 2011 | 94.96 | 95.15 | 94.94 | 95.04 | 157,063 | -0.13(-0.14%) |
Mar 17, 2011 | 95.15 | 95.25 | 94.96 | 95.17 | 168,866 | -0.17(-0.18%) |
Mar 16, 2011 | 95.09 | 95.56 | 95.01 | 95.34 | 247,672 | +0.53(+0.56%) |
Mar 15, 2011 | 95.06 | 95.09 | 94.77 | 94.81 | 65,933 | +0.06(+0.06%) |
Mar 14, 2011 | 94.78 | 94.92 | 94.73 | 94.75 | 106,312 | +0.23(+0.24%) |
Mar 11, 2011 | 94.56 | 94.59 | 94.39 | 94.52 | 884,788 | -0.04(-0.04%) |
Mar 10, 2011 | 94.27 | 94.59 | 94.17 | 94.56 | 85,947 | +0.51(+0.54%) |
Mar 09, 2011 | 93.93 | 94.17 | 93.84 | 94.05 | 93,949 | +0.24(+0.25%) |
Mar 08, 2011 | 93.86 | 93.87 | 93.73 | 93.81 | 39,595 | -0.04(-0.04%) |
Mar 07, 2011 | 93.74 | 94.09 | 93.73 | 93.86 | 117,346 | -0.13(-0.13%) |
Mar 04, 2011 | 93.67 | 93.99 | 93.66 | 93.98 | 115,206 | +0.53(+0.57%) |
Mar 03, 2011 | 93.65 | 93.67 | 93.43 | 93.45 | 307,932 | -0.53(-0.56%) |
Mar 02, 2011 | 94.16 | 94.29 | 93.98 | 93.98 | 125,546 | -0.25(-0.26%) |