Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 88.27 | 89.50 | 87.16 | 88.39 | 2,548,131 | +0.49(+0.56%) |
Jan 28, 2011 | 89.57 | 89.79 | 86.65 | 87.90 | 3,099,761 | -1.31(-1.47%) |
Jan 27, 2011 | 90.11 | 91.16 | 87.59 | 89.21 | 3,205,844 | +0.52(+0.59%) |
Jan 26, 2011 | 87.54 | 89.17 | 86.32 | 88.69 | 2,710,946 | +1.85(+2.13%) |
Jan 25, 2011 | 87.73 | 87.94 | 84.88 | 86.84 | 1,959,130 | -1.21(-1.37%) |
Jan 24, 2011 | 88.15 | 89.21 | 87.48 | 88.05 | 1,773,423 | +0.01(+0.01%) |
Jan 21, 2011 | 88.98 | 90.47 | 87.54 | 88.04 | 2,296,819 | +0.42(+0.48%) |
Jan 20, 2011 | 90.35 | 90.66 | 86.02 | 87.62 | 4,068,748 | -3.51(-3.85%) |
Jan 19, 2011 | 94.42 | 94.59 | 90.57 | 91.13 | 2,627,879 | -3.65(-3.85%) |
Jan 18, 2011 | 93.68 | 95.80 | 93.43 | 94.78 | 1,854,209 | +1.43(+1.53%) |
Jan 14, 2011 | 93.15 | 94.13 | 92.38 | 93.35 | 1,671,983 | +0.56(+0.60%) |
Jan 13, 2011 | 94.16 | 94.73 | 92.40 | 92.79 | 1,935,024 | -0.96(-1.02%) |
Jan 12, 2011 | 92.87 | 94.95 | 91.86 | 93.75 | 3,505,438 | +2.84(+3.12%) |
Jan 11, 2011 | 91.64 | 92.45 | 90.78 | 90.91 | 1,279,330 | +0.20(+0.22%) |
Jan 10, 2011 | 91.87 | 91.87 | 89.01 | 90.71 | 2,154,596 | -1.42(-1.54%) |
Jan 07, 2011 | 93.27 | 93.55 | 91.30 | 92.13 | 1,295,187 | -0.34(-0.37%) |
Jan 06, 2011 | 92.53 | 93.42 | 91.25 | 92.47 | 2,029,014 | +0.85(+0.93%) |
Jan 05, 2011 | 91.98 | 92.94 | 91.12 | 91.62 | 2,180,570 | +0.94(+1.04%) |
Jan 04, 2011 | 93.25 | 93.45 | 89.74 | 90.68 | 2,342,026 | -1.64(-1.78%) |
Jan 03, 2011 | 93.45 | 95.00 | 92.10 | 92.32 | 2,024,634 | +0.57(+0.62%) |
Dec 31, 2010 | 91.77 | 92.56 | 91.12 | 91.75 | 1,037,710 | +0.07(+0.08%) |
Dec 30, 2010 | 90.79 | 92.00 | 90.24 | 91.68 | 2,233,388 | +1.52(+1.69%) |
Dec 29, 2010 | 86.84 | 91.32 | 86.65 | 90.16 | 3,682,067 | +3.90(+4.52%) |
Dec 28, 2010 | 86.03 | 87.50 | 85.57 | 86.26 | 1,028,999 | +0.77(+0.90%) |
Dec 27, 2010 | 86.28 | 86.28 | 84.60 | 85.49 | 581,028 | -0.60(-0.70%) |
Dec 23, 2010 | 84.00 | 86.65 | 83.86 | 86.09 | 1,720,735 | +2.00(+2.38%) |
Dec 22, 2010 | 84.59 | 85.09 | 83.56 | 84.09 | 940,228 | -0.20(-0.24%) |
Dec 21, 2010 | 81.63 | 84.46 | 81.63 | 84.29 | 1,642,387 | +2.61(+3.20%) |
Dec 20, 2010 | 82.30 | 82.73 | 81.28 | 81.68 | 840,877 | -0.54(-0.66%) |
Dec 17, 2010 | 81.26 | 82.31 | 80.91 | 82.22 | 1,337,990 | +0.67(+0.82%) |
Dec 16, 2010 | 80.83 | 81.55 | 79.64 | 81.55 | 1,445,624 | +0.83(+1.03%) |
Dec 15, 2010 | 81.46 | 81.69 | 80.55 | 80.72 | 1,746,256 | -0.25(-0.31%) |
Dec 14, 2010 | 82.11 | 82.71 | 80.61 | 80.97 | 1,552,722 | -1.40(-1.70%) |
Dec 13, 2010 | 82.74 | 83.81 | 81.90 | 82.37 | 1,950,148 | +0.50(+0.61%) |
Dec 10, 2010 | 81.56 | 82.25 | 80.06 | 81.87 | 1,557,558 | +0.72(+0.89%) |
Dec 09, 2010 | 81.97 | 82.20 | 80.61 | 81.15 | 1,356,823 | -0.44(-0.54%) |
Dec 08, 2010 | 83.27 | 83.45 | 80.57 | 81.59 | 2,234,184 | -1.63(-1.96%) |
Dec 07, 2010 | 86.16 | 86.78 | 83.05 | 83.22 | 1,997,336 | -1.55(-1.83%) |
Dec 06, 2010 | 84.35 | 85.40 | 84.24 | 84.77 | 1,859,136 | +0.46(+0.55%) |
Dec 03, 2010 | 83.05 | 84.89 | 81.83 | 84.31 | 1,804,920 | +0.93(+1.12%) |
Dec 02, 2010 | 83.50 | 84.68 | 83.24 | 83.38 | 2,381,969 | +0.32(+0.39%) |
Dec 01, 2010 | 81.55 | 83.18 | 80.30 | 83.06 | 2,564,567 | +2.83(+3.53%) |
Nov 30, 2010 | 79.85 | 80.36 | 79.03 | 80.23 | 1,814,285 | -0.52(-0.64%) |
Nov 29, 2010 | 80.42 | 81.01 | 78.56 | 80.75 | 1,070,182 | -0.01(-0.01%) |
Nov 26, 2010 | 80.50 | 81.35 | 80.08 | 80.76 | 624,081 | -0.50(-0.62%) |
Nov 24, 2010 | 81.07 | 81.26 | 81.26 | 81.26 | 1,097,945 | +0.93(+1.16%) |
Nov 23, 2010 | 79.74 | 80.86 | 79.32 | 80.33 | 1,347,127 | -0.66(-0.81%) |
Nov 22, 2010 | 81.27 | 83.19 | 80.68 | 80.99 | 2,293,323 | +0.46(+0.57%) |
Nov 19, 2010 | 80.43 | 80.83 | 79.77 | 80.53 | 1,230,351 | +0.07(+0.09%) |
Nov 18, 2010 | 79.62 | 80.81 | 79.26 | 80.46 | 1,619,136 | +2.15(+2.75%) |
Nov 17, 2010 | 78.44 | 79.50 | 77.97 | 78.31 | 2,213,818 | -0.01(-0.01%) |
Nov 16, 2010 | 78.27 | 78.70 | 76.33 | 78.32 | 2,287,289 | -1.09(-1.37%) |
Nov 15, 2010 | 81.37 | 81.43 | 78.55 | 79.41 | 2,179,422 | -1.40(-1.73%) |
Nov 12, 2010 | 83.94 | 84.11 | 80.07 | 80.81 | 2,621,583 | -3.75(-4.43%) |
Nov 11, 2010 | 83.34 | 84.82 | 83.06 | 84.56 | 1,477,826 | +0.45(+0.54%) |
Nov 10, 2010 | 84.95 | 85.35 | 83.28 | 84.11 | 1,364,306 | -0.36(-0.43%) |
Nov 09, 2010 | 86.70 | 87.30 | 83.85 | 84.47 | 2,574,663 | -0.32(-0.38%) |
Nov 08, 2010 | 85.33 | 85.50 | 84.00 | 84.79 | 1,540,157 | -0.36(-0.42%) |
Nov 05, 2010 | 85.82 | 88.37 | 84.85 | 85.15 | 3,056,591 | +0.01(+0.01%) |
Nov 04, 2010 | 84.96 | 85.57 | 82.77 | 85.14 | 3,942,737 | +0.22(+0.26%) |
Nov 03, 2010 | 86.55 | 87.27 | 82.76 | 84.92 | 4,282,262 | -2.30(-2.64%) |
Nov 02, 2010 | 89.32 | 89.32 | 86.62 | 87.22 | 2,012,230 | -1.16(-1.31%) |