Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 101.20 | 101.64 | 101.18 | 101.58 | 14,399,953 | +0.49(+0.49%) |
Apr 28, 2011 | 100.40 | 101.18 | 100.39 | 101.09 | 14,858,923 | +0.58(+0.58%) |
Apr 27, 2011 | 99.86 | 100.65 | 99.70 | 100.51 | 7,192,857 | +0.79(+0.79%) |
Apr 26, 2011 | 99.00 | 99.86 | 98.89 | 99.72 | 7,861,561 | +0.91(+0.92%) |
Apr 25, 2011 | 98.91 | 98.94 | 98.54 | 98.81 | 5,598,557 | -0.19(-0.19%) |
Apr 21, 2011 | 98.87 | 99.02 | 98.52 | 99.00 | 5,077,931 | +0.36(+0.36%) |
Apr 20, 2011 | 98.32 | 98.79 | 98.18 | 98.64 | 8,462,477 | +1.55(+1.59%) |
Apr 19, 2011 | 96.75 | 97.17 | 96.57 | 97.10 | 6,290,442 | +0.52(+0.53%) |
Apr 18, 2011 | 96.65 | 96.69 | 95.72 | 96.58 | 12,650,419 | -1.15(-1.18%) |
Apr 15, 2011 | 97.48 | 97.91 | 97.14 | 97.73 | 6,687,996 | +0.37(+0.38%) |
Apr 14, 2011 | 96.76 | 97.49 | 96.36 | 97.36 | 5,470,366 | +0.13(+0.14%) |
Apr 13, 2011 | 97.71 | 97.75 | 96.85 | 97.22 | 5,394,279 | +0.07(+0.07%) |
Apr 12, 2011 | 97.52 | 97.66 | 96.92 | 97.15 | 6,507,621 | -0.94(-0.95%) |
Apr 11, 2011 | 98.21 | 98.59 | 97.86 | 98.09 | 6,893,310 | -0.01(-0.01%) |
Apr 08, 2011 | 98.60 | 98.65 | 97.62 | 98.09 | 7,668,974 | -0.21(-0.21%) |
Apr 07, 2011 | 98.40 | 98.57 | 97.67 | 98.30 | 8,252,012 | -0.21(-0.21%) |
Apr 06, 2011 | 98.54 | 98.66 | 98.21 | 98.51 | 5,353,915 | +0.41(+0.42%) |
Apr 05, 2011 | 97.99 | 98.48 | 97.79 | 98.09 | 10,747,673 | -0.09(-0.09%) |
Apr 04, 2011 | 98.09 | 98.24 | 97.94 | 98.18 | 7,916,122 | +0.24(+0.24%) |
Apr 01, 2011 | 98.05 | 98.33 | 97.69 | 97.94 | 6,568,931 | +0.35(+0.36%) |
Mar 31, 2011 | 97.72 | 98.02 | 97.54 | 97.60 | 5,490,145 | -0.15(-0.15%) |
Mar 30, 2011 | 97.58 | 98.04 | 97.53 | 97.75 | 5,169,671 | +0.56(+0.57%) |
Mar 29, 2011 | 96.58 | 97.26 | 96.38 | 97.19 | 7,599,649 | +0.59(+0.62%) |
Mar 28, 2011 | 96.87 | 97.15 | 96.55 | 96.60 | 3,358,274 | -0.16(-0.16%) |
Mar 25, 2011 | 96.55 | 97.05 | 96.47 | 96.75 | 8,329,695 | +0.40(+0.41%) |
Mar 24, 2011 | 96.19 | 96.51 | 95.77 | 96.36 | 6,087,920 | +0.66(+0.69%) |
Mar 23, 2011 | 94.95 | 95.92 | 94.76 | 95.70 | 8,439,666 | +0.56(+0.59%) |
Mar 22, 2011 | 95.32 | 95.39 | 95.02 | 95.14 | 8,022,933 | -0.12(-0.12%) |
Mar 21, 2011 | 95.33 | 95.45 | 95.05 | 95.25 | 9,599,582 | +1.43(+1.52%) |
Mar 18, 2011 | 94.27 | 94.41 | 93.61 | 93.83 | 13,277,779 | +0.46(+0.49%) |
Mar 17, 2011 | 93.18 | 93.60 | 92.75 | 93.37 | 9,941,901 | +1.21(+1.32%) |
Mar 16, 2011 | 93.60 | 93.78 | 91.64 | 92.15 | 20,759,966 | -1.80(-1.92%) |
Mar 15, 2011 | 93.57 | 94.51 | 93.46 | 93.95 | 18,639,716 | -1.13(-1.18%) |
Mar 14, 2011 | 95.02 | 95.29 | 94.34 | 95.08 | 10,128,917 | -0.45(-0.47%) |
Mar 11, 2011 | 94.62 | 95.87 | 94.58 | 95.53 | 13,231,547 | +0.55(+0.58%) |
Mar 10, 2011 | 95.95 | 96.03 | 94.90 | 94.99 | 19,793,378 | -1.81(-1.87%) |
Mar 09, 2011 | 96.68 | 97.15 | 96.35 | 96.79 | 9,865,238 | +0.02(+0.02%) |
Mar 08, 2011 | 95.89 | 97.10 | 95.66 | 96.78 | 10,111,824 | +1.02(+1.06%) |
Mar 07, 2011 | 96.60 | 96.99 | 95.37 | 95.76 | 10,541,842 | -0.60(-0.63%) |
Mar 04, 2011 | 97.13 | 97.21 | 95.68 | 96.37 | 13,095,347 | -0.71(-0.73%) |
Mar 03, 2011 | 96.34 | 97.31 | 96.33 | 97.07 | 9,199,136 | +1.52(+1.59%) |
Mar 02, 2011 | 95.40 | 95.98 | 95.20 | 95.56 | 10,460,156 | +0.06(+0.07%) |
Mar 01, 2011 | 97.10 | 97.17 | 95.49 | 95.49 | 12,186,867 | -1.41(-1.46%) |
Feb 28, 2011 | 96.39 | 96.93 | 96.34 | 96.91 | 7,262,051 | +0.80(+0.83%) |
Feb 25, 2011 | 95.95 | 96.25 | 95.79 | 96.10 | 7,122,080 | +0.57(+0.60%) |
Feb 24, 2011 | 95.81 | 96.02 | 94.86 | 95.53 | 15,442,839 | -0.34(-0.36%) |
Feb 23, 2011 | 96.52 | 96.60 | 95.48 | 95.87 | 18,231,574 | -0.83(-0.85%) |
Feb 22, 2011 | 97.48 | 97.80 | 96.38 | 96.70 | 12,392,813 | -1.36(-1.38%) |
Feb 18, 2011 | 97.56 | 98.09 | 97.44 | 98.06 | 7,967,692 | +0.35(+0.36%) |
Feb 17, 2011 | 97.30 | 97.85 | 97.24 | 97.71 | 6,121,575 | +0.22(+0.23%) |
Feb 16, 2011 | 97.17 | 97.63 | 97.08 | 97.48 | 7,159,713 | +0.54(+0.56%) |
Feb 15, 2011 | 97.06 | 97.08 | 96.69 | 96.94 | 6,119,302 | -0.33(-0.33%) |
Feb 14, 2011 | 97.17 | 97.35 | 97.02 | 97.27 | 5,160,810 | -0.03(-0.03%) |
Feb 11, 2011 | 96.64 | 97.39 | 96.56 | 97.30 | 8,692,175 | +0.38(+0.39%) |
Feb 10, 2011 | 96.60 | 96.98 | 96.33 | 96.92 | 9,050,886 | -0.09(-0.09%) |
Feb 09, 2011 | 96.87 | 97.10 | 96.59 | 97.01 | 9,668,327 | +0.11(+0.11%) |
Feb 08, 2011 | 96.35 | 96.96 | 96.25 | 96.90 | 7,606,243 | +0.63(+0.65%) |
Feb 07, 2011 | 95.90 | 96.51 | 95.87 | 96.27 | 9,223,616 | +0.52(+0.55%) |
Feb 04, 2011 | 95.49 | 95.75 | 95.22 | 95.75 | 6,545,720 | +0.25(+0.27%) |
Feb 03, 2011 | 95.22 | 95.65 | 94.85 | 95.49 | 7,989,235 | +0.21(+0.22%) |
Feb 02, 2011 | 95.11 | 95.45 | 95.11 | 95.28 | 5,333,480 | +0.01(+0.01%) |