Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 98.63 | 98.75 | 98.15 | 98.22 | 5,326,491 | -0.18(-0.18%) |
May 23, 2011 | 98.16 | 98.68 | 98.01 | 98.40 | 7,412,653 | -1.06(-1.07%) |
May 20, 2011 | 99.98 | 100.10 | 99.23 | 99.46 | 8,653,153 | -1.06(-1.05%) |
May 19, 2011 | 100.46 | 100.75 | 99.94 | 100.52 | 5,920,843 | +0.37(+0.37%) |
May 18, 2011 | 99.49 | 100.25 | 99.22 | 100.14 | 5,694,342 | +0.72(+0.72%) |
May 17, 2011 | 99.52 | 99.78 | 98.66 | 99.42 | 31,896,706 | -0.53(-0.53%) |
May 16, 2011 | 100.03 | 100.71 | 99.81 | 99.95 | 5,524,076 | -0.39(-0.39%) |
May 13, 2011 | 101.15 | 101.26 | 99.90 | 100.34 | 8,392,358 | -0.82(-0.81%) |
May 12, 2011 | 100.34 | 101.30 | 99.87 | 101.16 | 8,387,163 | +0.54(+0.54%) |
May 11, 2011 | 101.33 | 101.37 | 100.17 | 100.62 | 9,813,229 | -0.91(-0.90%) |
May 10, 2011 | 101.14 | 101.70 | 101.02 | 101.53 | 5,254,433 | +0.59(+0.59%) |
May 09, 2011 | 100.56 | 101.22 | 100.40 | 100.94 | 6,860,884 | +0.35(+0.35%) |
May 06, 2011 | 100.95 | 101.52 | 100.24 | 100.59 | 12,404,125 | +0.50(+0.50%) |
May 05, 2011 | 100.83 | 101.04 | 99.58 | 100.08 | 14,266,364 | -1.06(-1.05%) |
May 04, 2011 | 101.70 | 101.77 | 100.78 | 101.14 | 10,375,907 | -0.68(-0.66%) |
May 03, 2011 | 101.77 | 102.11 | 101.38 | 101.82 | 9,678,235 | -0.02(-0.02%) |
May 02, 2011 | 101.82 | 101.89 | 101.66 | 101.84 | 13,210,560 | -0.16(-0.16%) |
Apr 29, 2011 | 101.61 | 102.06 | 101.60 | 102.00 | 14,340,770 | +0.49(+0.49%) |
Apr 28, 2011 | 100.82 | 101.60 | 100.80 | 101.50 | 14,797,854 | +0.58(+0.58%) |
Apr 27, 2011 | 100.28 | 101.06 | 100.11 | 100.92 | 7,163,295 | +0.79(+0.79%) |
Apr 26, 2011 | 99.41 | 100.28 | 99.30 | 100.13 | 7,829,251 | +0.92(+0.92%) |
Apr 25, 2011 | 99.32 | 99.34 | 98.95 | 99.22 | 5,575,547 | -0.19(-0.19%) |
Apr 21, 2011 | 99.28 | 99.42 | 98.93 | 99.41 | 5,057,061 | +0.36(+0.36%) |
Apr 20, 2011 | 98.72 | 99.20 | 98.59 | 99.05 | 8,427,697 | +1.55(+1.59%) |
Apr 19, 2011 | 97.15 | 97.58 | 96.97 | 97.50 | 6,264,589 | +0.52(+0.53%) |
Apr 18, 2011 | 97.05 | 97.09 | 96.11 | 96.98 | 12,598,427 | -1.16(-1.18%) |
Apr 15, 2011 | 97.89 | 98.32 | 97.54 | 98.13 | 6,660,509 | +0.37(+0.38%) |
Apr 14, 2011 | 97.16 | 97.89 | 96.76 | 97.76 | 5,447,884 | +0.14(+0.14%) |
Apr 13, 2011 | 98.12 | 98.15 | 97.25 | 97.62 | 5,372,109 | +0.07(+0.07%) |
Apr 12, 2011 | 97.92 | 98.06 | 97.32 | 97.55 | 6,480,875 | -0.94(-0.95%) |
Apr 11, 2011 | 98.61 | 99.00 | 98.27 | 98.49 | 6,864,979 | -0.01(-0.01%) |
Apr 08, 2011 | 99.01 | 99.06 | 98.02 | 98.50 | 7,637,455 | -0.21(-0.21%) |
Apr 07, 2011 | 98.81 | 98.98 | 98.07 | 98.71 | 8,218,097 | -0.21(-0.21%) |
Apr 06, 2011 | 98.95 | 99.07 | 98.62 | 98.91 | 5,331,911 | +0.41(+0.42%) |
Apr 05, 2011 | 98.40 | 98.89 | 98.19 | 98.50 | 10,703,501 | -0.09(-0.09%) |
Apr 04, 2011 | 98.49 | 98.65 | 98.34 | 98.59 | 7,883,588 | +0.24(+0.24%) |
Apr 01, 2011 | 98.45 | 98.74 | 98.10 | 98.35 | 6,541,933 | +0.35(+0.36%) |
Mar 31, 2011 | 98.13 | 98.43 | 97.94 | 98.00 | 5,467,581 | -0.15(-0.15%) |
Mar 30, 2011 | 97.98 | 98.44 | 97.93 | 98.15 | 5,148,424 | +0.56(+0.57%) |
Mar 29, 2011 | 96.98 | 97.66 | 96.78 | 97.59 | 7,568,415 | +0.60(+0.62%) |
Mar 28, 2011 | 97.27 | 97.55 | 96.95 | 96.99 | 3,344,472 | -0.16(-0.16%) |
Mar 25, 2011 | 96.95 | 97.45 | 96.87 | 97.15 | 8,295,461 | +0.40(+0.41%) |
Mar 24, 2011 | 96.59 | 96.91 | 96.17 | 96.76 | 6,062,900 | +0.66(+0.69%) |
Mar 23, 2011 | 95.34 | 96.31 | 95.15 | 96.09 | 8,404,980 | +0.57(+0.59%) |
Mar 22, 2011 | 95.71 | 95.78 | 95.41 | 95.53 | 7,989,960 | -0.12(-0.12%) |
Mar 21, 2011 | 95.72 | 95.84 | 95.44 | 95.65 | 9,560,129 | +1.43(+1.52%) |
Mar 18, 2011 | 94.66 | 94.80 | 94.00 | 94.21 | 13,223,208 | +0.46(+0.49%) |
Mar 17, 2011 | 93.56 | 93.98 | 93.13 | 93.75 | 9,901,041 | +1.22(+1.32%) |
Mar 16, 2011 | 93.99 | 94.17 | 92.02 | 92.53 | 20,674,644 | -1.81(-1.92%) |
Mar 15, 2011 | 93.95 | 94.90 | 93.85 | 94.34 | 18,563,108 | -1.13(-1.18%) |
Mar 14, 2011 | 95.41 | 95.68 | 94.73 | 95.47 | 10,087,288 | -0.45(-0.47%) |
Mar 11, 2011 | 95.01 | 96.26 | 94.97 | 95.93 | 13,177,167 | +0.55(+0.58%) |
Mar 10, 2011 | 96.35 | 96.43 | 95.29 | 95.38 | 19,712,028 | -1.82(-1.87%) |
Mar 09, 2011 | 97.08 | 97.55 | 96.75 | 97.19 | 9,824,693 | +0.02(+0.02%) |
Mar 08, 2011 | 96.29 | 97.50 | 96.05 | 97.18 | 10,070,266 | +1.02(+1.06%) |
Mar 07, 2011 | 97.00 | 97.39 | 95.76 | 96.16 | 10,498,516 | -0.61(-0.63%) |
Mar 04, 2011 | 97.53 | 97.61 | 96.07 | 96.76 | 13,041,527 | -0.71(-0.73%) |
Mar 03, 2011 | 96.74 | 97.71 | 96.73 | 97.47 | 9,161,329 | +1.52(+1.59%) |
Mar 02, 2011 | 95.79 | 96.37 | 95.59 | 95.95 | 10,417,165 | +0.06(+0.07%) |