Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 103.28 | 103.55 | 103.14 | 103.23 | 2,773,056 | -0.15(-0.14%) |
Mar 30, 2011 | 103.37 | 103.37 | 103.37 | 103.37 | 4,908,792 | +0.67(+0.66%) |
Mar 29, 2011 | 101.93 | 102.70 | 101.57 | 102.70 | 2,667,867 | +0.69(+0.68%) |
Mar 28, 2011 | 102.50 | 102.72 | 101.97 | 102.01 | 2,238,387 | -0.23(-0.22%) |
Mar 25, 2011 | 102.18 | 102.68 | 101.98 | 102.23 | 2,865,876 | +0.67(+0.66%) |
Mar 24, 2011 | 101.19 | 101.70 | 100.62 | 101.56 | 3,694,674 | +0.98(+0.97%) |
Mar 23, 2011 | 100.03 | 100.87 | 99.58 | 100.58 | 2,247,533 | +0.28(+0.28%) |
Mar 22, 2011 | 100.64 | 100.77 | 100.23 | 100.30 | 2,888,906 | -0.35(-0.35%) |
Mar 21, 2011 | 100.67 | 100.81 | 100.43 | 100.66 | 4,076,967 | +1.53(+1.55%) |
Mar 18, 2011 | 99.96 | 100.00 | 98.94 | 99.13 | 3,400,333 | +0.39(+0.40%) |
Mar 17, 2011 | 98.91 | 99.16 | 98.19 | 98.73 | 6,721,843 | +0.18(+0.18%) |
Mar 16, 2011 | 99.02 | 99.31 | 96.79 | 98.56 | 6,629,139 | -0.81(-0.81%) |
Mar 15, 2011 | 98.91 | 99.92 | 98.81 | 99.36 | 5,275,937 | -1.12(-1.11%) |
Mar 14, 2011 | 100.42 | 100.79 | 99.72 | 100.48 | 4,575,270 | -0.68(-0.67%) |
Mar 11, 2011 | 100.06 | 101.44 | 99.97 | 101.16 | 5,695,673 | +0.75(+0.75%) |
Mar 10, 2011 | 101.22 | 101.23 | 100.29 | 100.40 | 3,936,034 | -1.87(-1.83%) |
Mar 09, 2011 | 102.22 | 102.58 | 101.68 | 102.28 | 2,157,480 | -0.13(-0.13%) |
Mar 08, 2011 | 101.71 | 102.75 | 101.27 | 102.41 | 2,914,304 | +0.83(+0.82%) |
Mar 07, 2011 | 102.66 | 102.88 | 101.02 | 101.57 | 3,175,647 | -0.77(-0.75%) |
Mar 04, 2011 | 103.08 | 103.11 | 101.68 | 102.34 | 2,605,085 | -0.32(-0.31%) |
Mar 03, 2011 | 102.30 | 103.23 | 102.29 | 102.67 | 2,660,685 | +1.33(+1.31%) |
Mar 02, 2011 | 101.03 | 101.84 | 100.91 | 101.33 | 2,951,512 | +0.16(+0.16%) |
Mar 01, 2011 | 103.26 | 103.31 | 101.16 | 101.17 | 5,083,439 | -1.68(-1.63%) |
Feb 28, 2011 | 102.63 | 102.99 | 102.29 | 102.85 | 4,854,152 | +0.65(+0.63%) |
Feb 25, 2011 | 101.60 | 102.31 | 101.52 | 102.20 | 2,690,551 | +1.03(+1.02%) |
Feb 24, 2011 | 101.11 | 101.54 | 100.21 | 101.17 | 4,949,132 | -0.06(-0.06%) |
Feb 23, 2011 | 101.80 | 102.03 | 100.60 | 101.23 | 5,594,431 | -0.64(-0.63%) |
Feb 22, 2011 | 102.84 | 103.41 | 101.58 | 101.87 | 4,974,628 | -2.07(-1.99%) |
Feb 18, 2011 | 103.81 | 104.05 | 103.57 | 103.94 | 2,843,159 | +0.22(+0.21%) |
Feb 17, 2011 | 103.11 | 103.84 | 103.02 | 103.73 | 4,314,635 | +0.35(+0.33%) |
Feb 16, 2011 | 103.13 | 103.54 | 102.91 | 103.38 | 5,009,783 | +0.62(+0.61%) |
Feb 15, 2011 | 102.78 | 103.02 | 102.50 | 102.76 | 2,932,787 | -0.32(-0.31%) |
Feb 14, 2011 | 102.80 | 103.16 | 102.67 | 103.08 | 1,919,839 | +0.24(+0.23%) |
Feb 11, 2011 | 102.24 | 102.97 | 101.81 | 102.84 | 3,081,421 | +0.60(+0.59%) |
Feb 10, 2011 | 101.67 | 102.33 | 101.45 | 102.24 | 2,738,569 | +0.05(+0.05%) |
Feb 09, 2011 | 102.10 | 102.47 | 101.69 | 102.19 | 3,616,010 | -0.26(-0.26%) |
Feb 08, 2011 | 102.04 | 102.48 | 101.79 | 102.45 | 3,401,581 | +0.49(+0.48%) |
Feb 07, 2011 | 101.57 | 102.29 | 101.56 | 101.96 | 2,448,698 | +0.64(+0.63%) |
Feb 04, 2011 | 101.09 | 101.37 | 100.62 | 101.32 | 2,836,051 | +0.29(+0.29%) |
Feb 03, 2011 | 100.64 | 101.19 | 100.11 | 101.03 | 3,267,110 | +0.21(+0.21%) |
Feb 02, 2011 | 100.76 | 101.08 | 100.69 | 100.82 | 3,503,835 | -0.20(-0.20%) |
Feb 01, 2011 | 100.02 | 101.19 | 99.98 | 101.02 | 4,145,164 | +1.61(+1.62%) |
Jan 31, 2011 | 98.96 | 99.50 | 98.71 | 99.41 | 5,094,031 | +0.78(+0.79%) |
Jan 28, 2011 | 100.57 | 100.70 | 98.53 | 98.63 | 6,563,053 | -1.83(-1.82%) |
Jan 27, 2011 | 100.23 | 100.60 | 100.04 | 100.47 | 4,348,173 | +0.24(+0.24%) |
Jan 26, 2011 | 100.03 | 100.49 | 99.84 | 100.23 | 3,794,768 | +0.48(+0.48%) |
Jan 25, 2011 | 99.49 | 99.91 | 98.99 | 99.75 | 8,555,283 | -0.02(-0.02%) |
Jan 24, 2011 | 99.11 | 99.87 | 99.11 | 99.77 | 4,172,624 | +0.58(+0.59%) |
Jan 21, 2011 | 99.57 | 99.80 | 99.08 | 99.18 | 2,843,498 | +0.22(+0.22%) |
Jan 20, 2011 | 98.87 | 99.19 | 98.24 | 98.96 | 4,424,565 | -0.12(-0.12%) |
Jan 19, 2011 | 99.98 | 100.05 | 98.83 | 99.09 | 6,260,976 | -1.01(-1.01%) |
Jan 18, 2011 | 99.79 | 100.15 | 99.70 | 100.10 | 8,087,464 | +0.25(+0.25%) |
Jan 14, 2011 | 99.03 | 99.93 | 98.98 | 99.84 | 2,848,614 | +0.62(+0.62%) |
Jan 13, 2011 | 99.35 | 99.43 | 98.94 | 99.23 | 4,454,196 | -0.14(-0.14%) |
Jan 12, 2011 | 99.06 | 99.45 | 98.88 | 99.36 | 4,478,390 | +0.90(+0.91%) |
Jan 11, 2011 | 98.48 | 98.70 | 98.09 | 98.46 | 4,224,833 | +0.33(+0.34%) |
Jan 10, 2011 | 97.81 | 98.25 | 97.52 | 98.13 | 2,985,982 | -0.10(-0.10%) |
Jan 07, 2011 | 98.56 | 98.71 | 97.48 | 98.23 | 3,089,428 | -0.18(-0.18%) |
Jan 06, 2011 | 98.66 | 98.76 | 98.14 | 98.41 | 4,993,632 | -0.18(-0.19%) |
Jan 05, 2011 | 97.80 | 98.68 | 97.72 | 98.60 | 4,379,083 | +0.50(+0.51%) |
Jan 04, 2011 | 98.38 | 98.42 | 97.51 | 98.09 | 7,867,860 | -0.06(-0.06%) |