Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 103.27 | 103.53 | 103.13 | 103.22 | 2,773,378 | -0.15(-0.14%) |
Mar 30, 2011 | 103.36 | 103.36 | 103.36 | 103.36 | 4,909,364 | +0.67(+0.66%) |
Mar 29, 2011 | 101.92 | 102.69 | 101.56 | 102.69 | 2,668,178 | +0.69(+0.68%) |
Mar 28, 2011 | 102.48 | 102.71 | 101.96 | 102.00 | 2,238,648 | -0.23(-0.22%) |
Mar 25, 2011 | 102.17 | 102.67 | 101.97 | 102.22 | 2,866,209 | +0.67(+0.66%) |
Mar 24, 2011 | 101.18 | 101.69 | 100.61 | 101.55 | 3,695,103 | +0.98(+0.97%) |
Mar 23, 2011 | 100.02 | 100.85 | 99.57 | 100.57 | 2,247,795 | +0.28(+0.28%) |
Mar 22, 2011 | 100.63 | 100.75 | 100.22 | 100.29 | 2,889,242 | -0.35(-0.35%) |
Mar 21, 2011 | 100.65 | 100.80 | 100.42 | 100.65 | 4,077,441 | +1.53(+1.54%) |
Mar 18, 2011 | 99.95 | 99.99 | 98.93 | 99.11 | 3,400,728 | +0.39(+0.40%) |
Mar 17, 2011 | 98.90 | 99.15 | 98.18 | 98.72 | 6,722,625 | +0.18(+0.18%) |
Mar 16, 2011 | 99.01 | 99.30 | 96.78 | 98.55 | 6,629,911 | -0.81(-0.81%) |
Mar 15, 2011 | 98.90 | 99.91 | 98.80 | 99.35 | 5,276,551 | -1.12(-1.11%) |
Mar 14, 2011 | 100.41 | 100.78 | 99.71 | 100.47 | 4,575,802 | -0.68(-0.67%) |
Mar 11, 2011 | 100.05 | 101.43 | 99.96 | 101.15 | 5,696,335 | +0.76(+0.75%) |
Mar 10, 2011 | 101.21 | 101.22 | 100.28 | 100.39 | 3,936,491 | -1.87(-1.83%) |
Mar 09, 2011 | 102.21 | 102.57 | 101.67 | 102.26 | 2,157,731 | -0.13(-0.13%) |
Mar 08, 2011 | 101.70 | 102.74 | 101.25 | 102.39 | 2,914,643 | +0.83(+0.82%) |
Mar 07, 2011 | 102.65 | 102.86 | 101.01 | 101.56 | 3,176,017 | -0.77(-0.75%) |
Mar 04, 2011 | 103.06 | 103.10 | 101.67 | 102.33 | 2,605,388 | -0.32(-0.31%) |
Mar 03, 2011 | 102.29 | 103.22 | 102.28 | 102.66 | 2,660,995 | +1.33(+1.31%) |
Mar 02, 2011 | 101.02 | 101.82 | 100.90 | 101.32 | 2,951,855 | +0.16(+0.16%) |
Mar 01, 2011 | 103.25 | 103.29 | 101.15 | 101.16 | 5,084,031 | -1.68(-1.63%) |
Feb 28, 2011 | 102.62 | 102.98 | 102.28 | 102.84 | 4,854,717 | +0.65(+0.63%) |
Feb 25, 2011 | 101.58 | 102.29 | 101.51 | 102.19 | 2,690,864 | +1.03(+1.02%) |
Feb 24, 2011 | 101.09 | 101.53 | 100.20 | 101.16 | 4,949,707 | -0.06(-0.06%) |
Feb 23, 2011 | 101.78 | 102.02 | 100.59 | 101.22 | 5,595,082 | -0.64(-0.63%) |
Feb 22, 2011 | 102.83 | 103.40 | 101.57 | 101.86 | 4,975,206 | -2.07(-1.99%) |
Feb 18, 2011 | 103.80 | 104.04 | 103.56 | 103.93 | 2,843,489 | +0.22(+0.21%) |
Feb 17, 2011 | 103.10 | 103.83 | 103.01 | 103.72 | 4,315,136 | +0.35(+0.33%) |
Feb 16, 2011 | 103.12 | 103.53 | 102.89 | 103.37 | 5,010,365 | +0.62(+0.61%) |
Feb 15, 2011 | 102.76 | 103.01 | 102.49 | 102.75 | 2,933,128 | -0.31(-0.31%) |
Feb 14, 2011 | 102.79 | 103.15 | 102.66 | 103.06 | 1,920,063 | +0.24(+0.23%) |
Feb 11, 2011 | 102.22 | 102.96 | 101.80 | 102.83 | 3,081,780 | +0.60(+0.59%) |
Feb 10, 2011 | 101.66 | 102.32 | 101.44 | 102.22 | 2,738,888 | +0.05(+0.05%) |
Feb 09, 2011 | 102.09 | 102.45 | 101.68 | 102.18 | 3,616,431 | -0.26(-0.26%) |
Feb 08, 2011 | 102.03 | 102.47 | 101.78 | 102.44 | 3,401,977 | +0.49(+0.48%) |
Feb 07, 2011 | 101.56 | 102.28 | 101.55 | 101.95 | 2,448,982 | +0.64(+0.63%) |
Feb 04, 2011 | 101.08 | 101.35 | 100.61 | 101.31 | 2,836,381 | +0.29(+0.29%) |
Feb 03, 2011 | 100.62 | 101.18 | 100.10 | 101.02 | 3,267,490 | +0.21(+0.21%) |
Feb 02, 2011 | 100.75 | 101.07 | 100.68 | 100.81 | 3,504,242 | -0.20(-0.20%) |
Feb 01, 2011 | 100.01 | 101.18 | 99.97 | 101.01 | 4,145,646 | +1.61(+1.62%) |
Jan 31, 2011 | 98.95 | 99.49 | 98.70 | 99.40 | 5,094,624 | +0.78(+0.79%) |
Jan 28, 2011 | 100.55 | 100.69 | 98.51 | 98.62 | 6,563,816 | -1.83(-1.82%) |
Jan 27, 2011 | 100.22 | 100.58 | 100.03 | 100.45 | 4,348,679 | +0.24(+0.24%) |
Jan 26, 2011 | 100.02 | 100.48 | 99.83 | 100.22 | 3,795,209 | +0.48(+0.48%) |
Jan 25, 2011 | 99.48 | 99.90 | 98.98 | 99.74 | 8,556,278 | -0.02(-0.02%) |
Jan 24, 2011 | 99.10 | 99.85 | 99.10 | 99.75 | 4,173,110 | +0.58(+0.59%) |
Jan 21, 2011 | 99.56 | 99.78 | 99.07 | 99.17 | 2,843,828 | +0.22(+0.22%) |
Jan 20, 2011 | 98.86 | 99.18 | 98.23 | 98.95 | 4,425,079 | -0.12(-0.12%) |
Jan 19, 2011 | 99.97 | 100.04 | 98.81 | 99.08 | 6,261,704 | -1.01(-1.01%) |
Jan 18, 2011 | 99.78 | 100.14 | 99.69 | 100.08 | 8,088,405 | +0.25(+0.25%) |
Jan 14, 2011 | 99.01 | 99.92 | 98.97 | 99.83 | 2,848,945 | +0.62(+0.62%) |
Jan 13, 2011 | 99.34 | 99.42 | 98.93 | 99.21 | 4,454,714 | -0.14(-0.14%) |
Jan 12, 2011 | 99.05 | 99.44 | 98.87 | 99.35 | 4,478,911 | +0.90(+0.91%) |
Jan 11, 2011 | 98.47 | 98.69 | 98.08 | 98.45 | 4,225,325 | +0.33(+0.34%) |
Jan 10, 2011 | 97.80 | 98.24 | 97.51 | 98.12 | 2,986,329 | -0.10(-0.10%) |
Jan 07, 2011 | 98.55 | 98.70 | 97.47 | 98.22 | 3,089,787 | -0.18(-0.18%) |
Jan 06, 2011 | 98.65 | 98.75 | 98.13 | 98.40 | 4,994,212 | -0.18(-0.19%) |
Jan 05, 2011 | 97.79 | 98.67 | 97.71 | 98.58 | 4,379,592 | +0.50(+0.51%) |
Jan 04, 2011 | 98.37 | 98.41 | 97.50 | 98.08 | 7,868,775 | -0.06(-0.06%) |