Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 103.11 | 103.35 | 102.54 | 102.77 | 4,346,554 | -0.04(-0.04%) |
May 23, 2011 | 102.79 | 103.16 | 102.47 | 102.81 | 2,760,869 | -1.26(-1.21%) |
May 20, 2011 | 104.62 | 104.74 | 103.86 | 104.06 | 3,513,927 | -0.78(-0.74%) |
May 19, 2011 | 104.97 | 105.15 | 104.31 | 104.84 | 2,784,971 | +0.20(+0.19%) |
May 18, 2011 | 103.73 | 104.72 | 103.53 | 104.64 | 2,812,024 | +0.95(+0.91%) |
May 17, 2011 | 103.31 | 103.83 | 102.89 | 103.69 | 11,409,766 | -0.02(-0.02%) |
May 16, 2011 | 103.97 | 104.82 | 103.55 | 103.72 | 2,366,339 | -0.67(-0.64%) |
May 13, 2011 | 105.24 | 105.37 | 104.02 | 104.38 | 2,404,895 | -0.79(-0.75%) |
May 12, 2011 | 104.44 | 105.39 | 103.87 | 105.17 | 2,725,333 | +0.46(+0.44%) |
May 11, 2011 | 105.65 | 105.66 | 104.21 | 104.72 | 2,865,748 | -1.09(-1.03%) |
May 10, 2011 | 105.25 | 105.99 | 105.14 | 105.81 | 2,583,914 | +0.90(+0.86%) |
May 09, 2011 | 104.52 | 105.21 | 104.34 | 104.91 | 1,914,019 | +0.44(+0.42%) |
May 06, 2011 | 105.11 | 105.61 | 104.10 | 104.47 | 4,542,542 | +0.37(+0.36%) |
May 05, 2011 | 104.39 | 105.09 | 103.58 | 104.10 | 3,902,145 | -0.89(-0.85%) |
May 04, 2011 | 105.63 | 105.69 | 104.54 | 104.99 | 6,228,987 | -0.71(-0.67%) |
May 03, 2011 | 105.86 | 106.06 | 105.16 | 105.69 | 5,184,906 | -0.42(-0.39%) |
May 02, 2011 | 106.00 | 106.12 | 105.87 | 106.11 | 3,274,025 | -0.16(-0.15%) |
Apr 29, 2011 | 106.02 | 106.35 | 105.90 | 106.28 | 7,328,184 | +0.29(+0.27%) |
Apr 28, 2011 | 105.48 | 106.13 | 105.45 | 105.99 | 4,526,774 | +0.36(+0.35%) |
Apr 27, 2011 | 105.17 | 105.80 | 104.75 | 105.62 | 3,207,563 | +0.67(+0.64%) |
Apr 26, 2011 | 104.41 | 105.17 | 104.28 | 104.95 | 4,001,351 | +0.87(+0.83%) |
Apr 25, 2011 | 104.19 | 104.24 | 103.73 | 104.08 | 1,654,396 | -0.08(-0.07%) |
Apr 21, 2011 | 104.17 | 104.21 | 103.81 | 104.16 | 4,194,074 | +0.46(+0.44%) |
Apr 20, 2011 | 102.23 | 103.88 | 103.41 | 103.70 | 2,812,015 | +1.47(+1.44%) |
Apr 19, 2011 | 101.81 | 102.28 | 101.58 | 102.23 | 2,795,445 | +0.56(+0.55%) |
Apr 18, 2011 | 101.65 | 101.87 | 100.85 | 101.67 | 3,375,026 | -1.21(-1.18%) |
Apr 15, 2011 | 102.64 | 103.07 | 102.33 | 102.88 | 3,992,219 | +0.44(+0.43%) |
Apr 14, 2011 | 101.79 | 102.60 | 101.45 | 102.44 | 4,457,977 | +0.09(+0.08%) |
Apr 13, 2011 | 102.85 | 102.92 | 101.99 | 102.35 | 3,578,801 | -0.01(-0.01%) |
Apr 12, 2011 | 102.57 | 102.77 | 102.00 | 102.36 | 3,729,707 | -0.79(-0.77%) |
Apr 11, 2011 | 103.57 | 103.91 | 102.91 | 103.15 | 4,247,009 | -0.30(-0.29%) |
Apr 08, 2011 | 104.27 | 104.35 | 103.04 | 103.45 | 4,874,395 | -0.37(-0.36%) |
Apr 07, 2011 | 103.89 | 104.30 | 103.32 | 103.82 | 3,680,167 | -0.24(-0.23%) |
Apr 06, 2011 | 104.25 | 104.33 | 103.66 | 104.06 | 3,964,145 | +0.34(+0.33%) |
Apr 05, 2011 | 103.55 | 104.20 | 103.53 | 103.72 | 7,024,425 | -0.12(-0.11%) |
Apr 04, 2011 | 103.92 | 104.09 | 103.48 | 103.84 | 3,201,060 | +0.15(+0.14%) |
Apr 01, 2011 | 103.92 | 104.17 | 103.45 | 103.69 | 4,635,471 | +0.46(+0.45%) |
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%) |