Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 107.15 | 108.86 | 105.51 | 107.04 | 2,615,308 | -1.08(-1.00%) |
Mar 30, 2011 | 109.50 | 109.53 | 106.09 | 108.12 | 3,607,223 | +0.47(+0.44%) |
Mar 29, 2011 | 103.96 | 108.59 | 103.35 | 107.65 | 3,340,373 | +4.16(+4.02%) |
Mar 28, 2011 | 105.80 | 106.38 | 103.27 | 103.49 | 3,411,055 | -0.03(-0.03%) |
Mar 25, 2011 | 102.04 | 104.44 | 101.52 | 103.52 | 3,158,368 | +2.42(+2.39%) |
Mar 24, 2011 | 99.56 | 101.96 | 97.22 | 101.10 | 4,296,689 | +2.50(+2.54%) |
Mar 23, 2011 | 94.30 | 98.95 | 93.42 | 98.60 | 3,190,664 | +3.90(+4.12%) |
Mar 22, 2011 | 93.02 | 94.77 | 91.65 | 94.70 | 2,943,260 | +1.65(+1.77%) |
Mar 21, 2011 | 92.22 | 93.25 | 89.79 | 93.05 | 2,787,791 | +4.91(+5.57%) |
Mar 18, 2011 | 89.33 | 89.49 | 85.79 | 88.14 | 3,137,136 | +0.26(+0.30%) |
Mar 17, 2011 | 92.99 | 93.90 | 87.39 | 87.88 | 4,927,056 | -3.03(-3.33%) |
Mar 16, 2011 | 93.20 | 95.78 | 90.14 | 90.91 | 4,794,841 | -0.44(-0.48%) |
Mar 15, 2011 | 91.43 | 92.95 | 87.33 | 91.35 | 5,067,125 | -4.37(-4.57%) |
Mar 14, 2011 | 94.80 | 98.98 | 94.48 | 95.72 | 5,101,406 | +0.79(+0.83%) |
Mar 11, 2011 | 91.58 | 95.36 | 91.58 | 94.93 | 3,522,467 | +2.69(+2.92%) |
Mar 10, 2011 | 88.12 | 92.76 | 86.66 | 92.24 | 3,222,704 | +2.16(+2.40%) |
Mar 09, 2011 | 89.02 | 92.45 | 88.00 | 90.08 | 4,061,951 | +1.35(+1.52%) |
Mar 08, 2011 | 83.20 | 88.97 | 81.89 | 88.73 | 4,252,660 | +5.92(+7.15%) |
Mar 07, 2011 | 84.58 | 85.47 | 81.00 | 82.81 | 2,787,791 | -1.32(-1.57%) |
Mar 04, 2011 | 79.89 | 84.39 | 79.50 | 84.13 | 4,873,360 | +4.88(+6.16%) |
Mar 03, 2011 | 78.08 | 80.16 | 78.01 | 79.25 | 3,189,797 | +2.10(+2.72%) |
Mar 02, 2011 | 77.62 | 79.21 | 74.22 | 77.15 | 12,678,904 | -4.85(-5.91%) |
Mar 01, 2011 | 83.17 | 84.79 | 80.72 | 82.00 | 4,545,141 | +0.33(+0.40%) |
Feb 28, 2011 | 82.79 | 84.11 | 80.61 | 81.67 | 2,810,079 | +0.19(+0.23%) |
Feb 25, 2011 | 80.72 | 82.14 | 79.93 | 81.48 | 2,479,372 | +3.48(+4.46%) |
Feb 24, 2011 | 76.76 | 79.95 | 76.37 | 78.00 | 3,137,013 | +2.36(+3.12%) |
Feb 23, 2011 | 78.59 | 79.77 | 75.18 | 75.64 | 4,639,569 | -2.48(-3.17%) |
Feb 22, 2011 | 80.06 | 83.00 | 77.32 | 78.12 | 6,671,997 | -7.40(-8.65%) |
Feb 18, 2011 | 88.31 | 89.64 | 85.29 | 85.52 | 2,733,069 | -2.58(-2.93%) |
Feb 17, 2011 | 89.71 | 89.71 | 88.02 | 88.10 | 2,222,512 | -1.65(-1.83%) |
Feb 16, 2011 | 90.00 | 90.68 | 88.66 | 89.75 | 2,752,008 | -3.59(-3.85%) |
Feb 15, 2011 | 94.91 | 94.98 | 92.50 | 93.34 | 1,369,432 | -0.55(-0.59%) |
Feb 14, 2011 | 93.68 | 95.29 | 93.61 | 93.89 | 1,098,035 | +0.73(+0.78%) |
Feb 11, 2011 | 93.42 | 94.00 | 91.93 | 93.16 | 1,616,550 | -1.01(-1.07%) |
Feb 10, 2011 | 90.36 | 94.30 | 89.45 | 94.17 | 2,050,625 | +1.67(+1.81%) |
Feb 09, 2011 | 91.48 | 93.94 | 90.64 | 92.50 | 2,027,707 | +1.73(+1.91%) |
Feb 08, 2011 | 90.53 | 91.18 | 88.07 | 90.77 | 1,379,506 | +0.07(+0.08%) |
Feb 07, 2011 | 92.29 | 92.84 | 90.30 | 90.70 | 1,708,249 | -0.39(-0.43%) |
Feb 04, 2011 | 88.50 | 91.10 | 88.01 | 91.09 | 2,010,896 | +2.76(+3.12%) |
Feb 03, 2011 | 88.68 | 90.00 | 87.00 | 88.33 | 1,849,583 | +0.57(+0.65%) |
Feb 02, 2011 | 85.00 | 88.19 | 84.30 | 87.76 | 1,874,812 | +2.27(+2.66%) |
Feb 01, 2011 | 88.25 | 89.18 | 85.25 | 85.49 | 2,311,783 | +0.24(+0.28%) |
Jan 31, 2011 | 82.94 | 85.99 | 81.85 | 85.25 | 2,726,106 | +4.57(+5.66%) |
Jan 28, 2011 | 82.91 | 83.73 | 79.65 | 80.68 | 2,435,129 | -2.38(-2.87%) |
Jan 27, 2011 | 81.20 | 83.40 | 81.00 | 83.06 | 2,369,878 | +1.75(+2.15%) |
Jan 26, 2011 | 81.60 | 82.46 | 80.50 | 81.31 | 2,005,552 | +0.01(+0.01%) |
Jan 25, 2011 | 83.17 | 83.17 | 80.60 | 81.30 | 1,836,124 | -2.20(-2.63%) |
Jan 24, 2011 | 78.75 | 83.96 | 78.33 | 83.50 | 3,375,993 | +4.74(+6.02%) |
Jan 21, 2011 | 81.61 | 81.77 | 78.13 | 78.76 | 2,345,460 | -1.17(-1.47%) |
Jan 20, 2011 | 80.17 | 82.91 | 78.73 | 79.93 | 3,131,674 | -1.16(-1.43%) |
Jan 19, 2011 | 87.49 | 87.67 | 80.55 | 81.09 | 4,637,506 | -5.99(-6.88%) |
Jan 18, 2011 | 87.81 | 90.05 | 86.50 | 87.08 | 3,586,182 | -1.09(-1.24%) |
Jan 14, 2011 | 86.82 | 88.67 | 85.25 | 88.17 | 3,000,692 | +2.64(+3.09%) |
Jan 13, 2011 | 82.57 | 87.45 | 82.43 | 85.53 | 3,806,937 | +3.98(+4.88%) |
Jan 12, 2011 | 84.55 | 84.64 | 81.06 | 81.55 | 3,151,903 | -1.22(-1.47%) |
Jan 11, 2011 | 77.86 | 83.60 | 77.66 | 82.77 | 7,370,517 | +5.95(+7.75%) |
Jan 10, 2011 | 76.00 | 76.99 | 75.14 | 76.82 | 1,329,370 | +0.89(+1.17%) |
Jan 07, 2011 | 75.99 | 77.34 | 75.20 | 75.93 | 1,938,518 | -1.14(-1.49%) |
Jan 06, 2011 | 76.52 | 78.64 | 75.01 | 77.08 | 2,385,845 | +1.98(+2.63%) |
Jan 05, 2011 | 75.62 | 76.99 | 73.90 | 75.10 | 1,925,204 | -0.49(-0.65%) |
Jan 04, 2011 | 72.68 | 76.10 | 72.13 | 75.59 | 3,517,715 | +4.11(+5.75%) |