Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 101.61 | 102.06 | 101.60 | 102.00 | 14,340,756 | +0.49(+0.49%) |
Apr 28, 2011 | 100.82 | 101.60 | 100.80 | 101.50 | 14,797,840 | +0.58(+0.58%) |
Apr 27, 2011 | 100.28 | 101.06 | 100.11 | 100.92 | 7,163,288 | +0.79(+0.79%) |
Apr 26, 2011 | 99.41 | 100.28 | 99.30 | 100.13 | 7,829,243 | +0.92(+0.92%) |
Apr 25, 2011 | 99.32 | 99.34 | 98.95 | 99.22 | 5,575,542 | -0.19(-0.19%) |
Apr 21, 2011 | 99.28 | 99.42 | 98.93 | 99.41 | 5,057,056 | +0.36(+0.36%) |
Apr 20, 2011 | 98.72 | 99.20 | 98.59 | 99.05 | 8,427,688 | +1.55(+1.59%) |
Apr 19, 2011 | 97.15 | 97.58 | 96.97 | 97.50 | 6,264,583 | +0.52(+0.53%) |
Apr 18, 2011 | 97.05 | 97.09 | 96.11 | 96.98 | 12,598,415 | -1.16(-1.18%) |
Apr 15, 2011 | 97.89 | 98.32 | 97.54 | 98.13 | 6,660,503 | +0.37(+0.38%) |
Apr 14, 2011 | 97.16 | 97.89 | 96.76 | 97.76 | 5,447,878 | +0.14(+0.14%) |
Apr 13, 2011 | 98.12 | 98.15 | 97.25 | 97.62 | 5,372,104 | +0.07(+0.07%) |
Apr 12, 2011 | 97.92 | 98.06 | 97.32 | 97.55 | 6,480,869 | -0.94(-0.95%) |
Apr 11, 2011 | 98.61 | 99.00 | 98.27 | 98.49 | 6,864,972 | -0.01(-0.01%) |
Apr 08, 2011 | 99.01 | 99.06 | 98.02 | 98.50 | 7,637,447 | -0.21(-0.21%) |
Apr 07, 2011 | 98.81 | 98.98 | 98.07 | 98.71 | 8,218,089 | -0.21(-0.21%) |
Apr 06, 2011 | 98.95 | 99.07 | 98.62 | 98.91 | 5,331,906 | +0.41(+0.42%) |
Apr 05, 2011 | 98.40 | 98.89 | 98.19 | 98.50 | 10,703,491 | -0.09(-0.09%) |
Apr 04, 2011 | 98.49 | 98.65 | 98.34 | 98.59 | 7,883,580 | +0.24(+0.24%) |
Apr 01, 2011 | 98.45 | 98.74 | 98.10 | 98.35 | 6,541,927 | +0.35(+0.36%) |
Mar 31, 2011 | 98.13 | 98.43 | 97.94 | 98.00 | 5,467,576 | -0.15(-0.15%) |
Mar 30, 2011 | 97.98 | 98.44 | 97.93 | 98.15 | 5,148,419 | +0.56(+0.57%) |
Mar 29, 2011 | 96.98 | 97.66 | 96.78 | 97.59 | 7,568,408 | +0.60(+0.62%) |
Mar 28, 2011 | 97.27 | 97.55 | 96.95 | 96.99 | 3,344,469 | -0.16(-0.16%) |
Mar 25, 2011 | 96.95 | 97.45 | 96.87 | 97.15 | 8,295,453 | +0.40(+0.41%) |
Mar 24, 2011 | 96.59 | 96.91 | 96.17 | 96.76 | 6,062,894 | +0.66(+0.69%) |
Mar 23, 2011 | 95.34 | 96.31 | 95.15 | 96.09 | 8,404,972 | +0.57(+0.59%) |
Mar 22, 2011 | 95.71 | 95.78 | 95.41 | 95.53 | 7,989,952 | -0.12(-0.12%) |
Mar 21, 2011 | 95.72 | 95.84 | 95.44 | 95.65 | 9,560,120 | +1.43(+1.52%) |
Mar 18, 2011 | 94.66 | 94.80 | 94.00 | 94.21 | 13,223,196 | +0.46(+0.49%) |
Mar 17, 2011 | 93.56 | 93.98 | 93.13 | 93.75 | 9,901,031 | +1.22(+1.32%) |
Mar 16, 2011 | 93.99 | 94.17 | 92.02 | 92.53 | 20,674,624 | -1.81(-1.92%) |
Mar 15, 2011 | 93.95 | 94.90 | 93.85 | 94.34 | 18,563,090 | -1.13(-1.18%) |
Mar 14, 2011 | 95.41 | 95.68 | 94.73 | 95.47 | 10,087,278 | -0.45(-0.47%) |
Mar 11, 2011 | 95.01 | 96.26 | 94.97 | 95.93 | 13,177,154 | +0.55(+0.58%) |
Mar 10, 2011 | 96.35 | 96.43 | 95.29 | 95.38 | 19,712,010 | -1.82(-1.87%) |
Mar 09, 2011 | 97.08 | 97.55 | 96.75 | 97.19 | 9,824,683 | +0.02(+0.02%) |
Mar 08, 2011 | 96.29 | 97.50 | 96.05 | 97.18 | 10,070,256 | +1.02(+1.06%) |
Mar 07, 2011 | 97.00 | 97.39 | 95.76 | 96.16 | 10,498,506 | -0.61(-0.63%) |
Mar 04, 2011 | 97.53 | 97.61 | 96.07 | 96.76 | 13,041,514 | -0.71(-0.73%) |
Mar 03, 2011 | 96.74 | 97.71 | 96.73 | 97.47 | 9,161,320 | +1.52(+1.59%) |
Mar 02, 2011 | 95.79 | 96.37 | 95.59 | 95.95 | 10,417,155 | +0.06(+0.07%) |
Mar 01, 2011 | 97.50 | 97.57 | 95.89 | 95.89 | 12,136,768 | -1.42(-1.46%) |
Feb 28, 2011 | 96.79 | 97.33 | 96.74 | 97.31 | 7,232,198 | +0.80(+0.83%) |
Feb 25, 2011 | 96.34 | 96.65 | 96.18 | 96.50 | 7,092,802 | +0.57(+0.60%) |
Feb 24, 2011 | 96.21 | 96.42 | 95.25 | 95.93 | 15,379,355 | -0.34(-0.36%) |
Feb 23, 2011 | 96.92 | 97.00 | 95.88 | 96.27 | 18,156,626 | -0.83(-0.85%) |
Feb 22, 2011 | 97.88 | 98.21 | 96.78 | 97.10 | 12,341,868 | -1.36(-1.38%) |
Feb 18, 2011 | 97.96 | 98.49 | 97.84 | 98.46 | 7,934,938 | +0.35(+0.36%) |
Feb 17, 2011 | 97.70 | 98.25 | 97.64 | 98.11 | 6,096,410 | +0.22(+0.23%) |
Feb 16, 2011 | 97.58 | 98.03 | 97.48 | 97.89 | 7,130,280 | +0.54(+0.56%) |
Feb 15, 2011 | 97.46 | 97.48 | 97.09 | 97.34 | 6,094,146 | -0.33(-0.33%) |
Feb 14, 2011 | 97.58 | 97.75 | 97.42 | 97.67 | 5,139,594 | -0.03(-0.03%) |
Feb 11, 2011 | 97.04 | 97.79 | 96.95 | 97.70 | 8,656,442 | +0.38(+0.39%) |
Feb 10, 2011 | 97.00 | 97.38 | 96.73 | 97.32 | 9,013,679 | -0.09(-0.09%) |
Feb 09, 2011 | 97.27 | 97.50 | 96.99 | 97.41 | 9,628,582 | +0.11(+0.11%) |
Feb 08, 2011 | 96.75 | 97.36 | 96.65 | 97.30 | 7,574,975 | +0.63(+0.65%) |
Feb 07, 2011 | 96.29 | 96.91 | 96.27 | 96.67 | 9,185,698 | +0.53(+0.55%) |
Feb 04, 2011 | 95.89 | 96.14 | 95.61 | 96.14 | 6,518,811 | +0.25(+0.27%) |
Feb 03, 2011 | 95.62 | 96.05 | 95.24 | 95.89 | 7,956,392 | +0.22(+0.22%) |
Feb 02, 2011 | 95.50 | 95.85 | 95.50 | 95.67 | 5,311,555 | +0.01(+0.01%) |