Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 109.44 | 109.89 | 109.31 | 109.79 | 559,726 | +0.32(+0.29%) |
Mar 30, 2011 | 110.59 | 110.96 | 109.35 | 109.47 | 480,808 | -0.55(-0.50%) |
Mar 29, 2011 | 108.63 | 110.15 | 108.02 | 110.03 | 457,891 | +1.23(+1.13%) |
Mar 28, 2011 | 108.87 | 109.60 | 108.01 | 108.80 | 643,115 | +0.42(+0.38%) |
Mar 25, 2011 | 108.35 | 109.20 | 108.18 | 108.38 | 345,508 | +0.14(+0.13%) |
Mar 24, 2011 | 108.15 | 108.74 | 107.96 | 108.24 | 467,938 | +0.55(+0.51%) |
Mar 23, 2011 | 107.91 | 108.22 | 106.82 | 107.69 | 510,797 | -0.52(-0.48%) |
Mar 22, 2011 | 108.61 | 108.85 | 107.75 | 108.21 | 489,772 | -0.67(-0.61%) |
Mar 21, 2011 | 109.32 | 109.59 | 108.73 | 108.88 | 639,308 | +0.80(+0.74%) |
Mar 18, 2011 | 108.87 | 108.95 | 107.51 | 108.08 | 547,178 | +0.78(+0.73%) |
Mar 17, 2011 | 108.22 | 108.22 | 106.47 | 107.30 | 753,790 | +0.95(+0.89%) |
Mar 16, 2011 | 106.88 | 107.72 | 104.83 | 106.35 | 863,530 | -0.82(-0.76%) |
Mar 15, 2011 | 106.47 | 107.92 | 106.41 | 107.17 | 586,027 | -0.91(-0.84%) |
Mar 14, 2011 | 108.09 | 108.95 | 107.00 | 108.08 | 448,784 | -0.76(-0.70%) |
Mar 11, 2011 | 106.88 | 109.26 | 106.73 | 108.84 | 523,921 | +1.65(+1.54%) |
Mar 10, 2011 | 107.94 | 108.41 | 106.90 | 107.19 | 691,691 | -2.13(-1.95%) |
Mar 09, 2011 | 108.73 | 109.57 | 107.47 | 109.32 | 688,132 | +0.30(+0.28%) |
Mar 08, 2011 | 108.72 | 109.56 | 108.14 | 109.01 | 475,488 | +0.74(+0.69%) |
Mar 07, 2011 | 109.04 | 109.40 | 108.02 | 108.27 | 642,649 | -0.53(-0.48%) |
Mar 04, 2011 | 109.12 | 109.99 | 107.80 | 108.80 | 368,804 | -0.76(-0.69%) |
Mar 03, 2011 | 108.38 | 109.99 | 108.38 | 109.56 | 916,162 | +2.10(+1.95%) |
Mar 02, 2011 | 104.90 | 107.90 | 104.53 | 107.46 | 678,816 | +2.18(+2.07%) |
Mar 01, 2011 | 107.13 | 109.36 | 105.16 | 105.28 | 669,206 | -0.95(-0.89%) |
Feb 28, 2011 | 105.33 | 106.39 | 105.14 | 106.23 | 647,672 | +1.19(+1.13%) |
Feb 25, 2011 | 104.12 | 105.14 | 103.65 | 105.04 | 535,792 | +1.32(+1.27%) |
Feb 24, 2011 | 103.86 | 104.78 | 103.18 | 103.73 | 682,751 | -0.37(-0.35%) |
Feb 23, 2011 | 106.00 | 106.33 | 102.88 | 104.09 | 773,598 | -1.98(-1.86%) |
Feb 22, 2011 | 107.06 | 107.83 | 105.75 | 106.07 | 579,562 | -2.11(-1.95%) |
Feb 18, 2011 | 107.03 | 108.33 | 106.92 | 108.18 | 698,481 | +1.32(+1.24%) |
Feb 17, 2011 | 106.79 | 107.21 | 106.26 | 106.86 | 411,013 | -0.17(-0.16%) |
Feb 16, 2011 | 107.14 | 107.78 | 106.56 | 107.03 | 398,098 | +0.17(+0.16%) |
Feb 15, 2011 | 106.97 | 107.11 | 106.36 | 106.86 | 395,789 | -0.38(-0.36%) |
Feb 14, 2011 | 108.33 | 108.33 | 107.11 | 107.24 | 491,543 | -1.00(-0.92%) |
Feb 11, 2011 | 107.78 | 108.53 | 107.28 | 108.24 | 509,812 | -0.11(-0.10%) |
Feb 10, 2011 | 106.85 | 108.86 | 106.85 | 108.35 | 476,671 | +0.90(+0.84%) |
Feb 09, 2011 | 107.22 | 108.12 | 107.22 | 107.45 | 551,464 | -0.13(-0.12%) |
Feb 08, 2011 | 106.84 | 107.76 | 106.72 | 107.58 | 548,000 | +0.62(+0.58%) |
Feb 07, 2011 | 106.14 | 107.45 | 105.97 | 106.96 | 683,269 | +0.96(+0.91%) |
Feb 04, 2011 | 105.04 | 106.07 | 104.82 | 106.00 | 645,566 | +0.86(+0.82%) |
Feb 03, 2011 | 104.31 | 105.69 | 104.11 | 105.13 | 479,497 | +0.50(+0.48%) |
Feb 02, 2011 | 104.89 | 105.25 | 104.16 | 104.63 | 628,598 | -0.47(-0.45%) |
Feb 01, 2011 | 105.19 | 105.32 | 104.31 | 105.10 | 638,216 | +0.67(+0.65%) |
Jan 31, 2011 | 103.91 | 105.00 | 103.56 | 104.42 | 808,710 | +1.00(+0.97%) |
Jan 28, 2011 | 106.55 | 106.72 | 102.97 | 103.42 | 903,482 | -3.00(-2.82%) |
Jan 27, 2011 | 104.94 | 106.85 | 104.93 | 106.42 | 1,042,702 | +1.44(+1.37%) |
Jan 26, 2011 | 104.76 | 105.19 | 103.19 | 104.99 | 1,172,409 | -0.30(-0.29%) |
Jan 25, 2011 | 108.05 | 109.10 | 104.64 | 105.29 | 2,045,087 | -5.24(-4.74%) |
Jan 24, 2011 | 107.66 | 110.69 | 107.39 | 110.53 | 1,113,032 | +3.06(+2.85%) |
Jan 21, 2011 | 108.20 | 108.50 | 107.16 | 107.47 | 532,128 | +0.09(+0.08%) |
Jan 20, 2011 | 108.10 | 108.27 | 106.62 | 107.39 | 702,183 | -0.70(-0.65%) |
Jan 19, 2011 | 108.98 | 109.17 | 107.85 | 108.08 | 931,516 | -0.89(-0.82%) |
Jan 18, 2011 | 108.14 | 109.18 | 107.64 | 108.97 | 822,929 | +1.03(+0.96%) |
Jan 14, 2011 | 106.82 | 108.03 | 106.66 | 107.94 | 700,937 | +0.89(+0.83%) |
Jan 13, 2011 | 107.04 | 107.52 | 106.69 | 107.05 | 487,498 | +0.25(+0.24%) |
Jan 12, 2011 | 106.70 | 107.24 | 106.51 | 106.80 | 658,990 | +0.73(+0.69%) |
Jan 11, 2011 | 105.81 | 106.56 | 105.55 | 106.07 | 525,618 | +0.70(+0.66%) |
Jan 10, 2011 | 105.03 | 106.32 | 104.92 | 105.37 | 834,813 | +0.05(+0.05%) |
Jan 07, 2011 | 106.52 | 106.92 | 104.95 | 105.32 | 944,730 | -2.26(-2.10%) |
Jan 06, 2011 | 109.21 | 109.21 | 105.97 | 107.58 | 2,336,065 | -2.57(-2.33%) |
Jan 05, 2011 | 110.14 | 111.08 | 109.65 | 110.15 | 507,073 | -0.44(-0.40%) |
Jan 04, 2011 | 111.20 | 111.20 | 109.13 | 110.59 | 802,769 | -0.25(-0.22%) |