Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 103.69 | 104.77 | 103.34 | 104.20 | 810,448 | +1.00(+0.97%) |
Jan 28, 2011 | 106.32 | 106.49 | 102.75 | 103.20 | 905,423 | -3.00(-2.82%) |
Jan 27, 2011 | 104.72 | 106.62 | 104.71 | 106.20 | 1,044,943 | +1.43(+1.37%) |
Jan 26, 2011 | 104.53 | 104.97 | 102.97 | 104.76 | 1,174,928 | -0.30(-0.29%) |
Jan 25, 2011 | 107.82 | 108.87 | 104.41 | 105.06 | 2,049,481 | -5.23(-4.74%) |
Jan 24, 2011 | 107.43 | 110.45 | 107.16 | 110.30 | 1,115,423 | +3.05(+2.85%) |
Jan 21, 2011 | 107.97 | 108.27 | 106.93 | 107.24 | 533,271 | +0.09(+0.08%) |
Jan 20, 2011 | 107.87 | 108.04 | 106.39 | 107.16 | 703,692 | -0.70(-0.65%) |
Jan 19, 2011 | 108.75 | 108.93 | 107.62 | 107.85 | 933,517 | -0.89(-0.82%) |
Jan 18, 2011 | 107.91 | 108.95 | 107.41 | 108.74 | 824,697 | +1.03(+0.96%) |
Jan 14, 2011 | 106.59 | 107.80 | 106.44 | 107.71 | 702,443 | +0.89(+0.83%) |
Jan 13, 2011 | 106.81 | 107.29 | 106.47 | 106.82 | 488,545 | +0.25(+0.24%) |
Jan 12, 2011 | 106.47 | 107.01 | 106.28 | 106.57 | 660,406 | +0.73(+0.69%) |
Jan 11, 2011 | 105.58 | 106.33 | 105.33 | 105.84 | 526,747 | +0.70(+0.66%) |
Jan 10, 2011 | 104.80 | 106.09 | 104.70 | 105.14 | 836,607 | +0.05(+0.05%) |
Jan 07, 2011 | 106.29 | 106.69 | 104.72 | 105.09 | 946,760 | -2.25(-2.10%) |
Jan 06, 2011 | 108.98 | 108.98 | 105.74 | 107.35 | 2,341,084 | -2.57(-2.33%) |
Jan 05, 2011 | 109.90 | 110.84 | 109.41 | 109.91 | 508,162 | -0.44(-0.40%) |
Jan 04, 2011 | 110.96 | 110.96 | 108.90 | 110.35 | 804,494 | -0.25(-0.22%) |
Jan 03, 2011 | 110.31 | 111.09 | 109.97 | 110.60 | 507,748 | +1.13(+1.04%) |
Dec 31, 2010 | 109.53 | 110.24 | 109.30 | 109.46 | 228,881 | -0.14(-0.13%) |
Dec 30, 2010 | 109.11 | 109.87 | 108.91 | 109.61 | 181,084 | +0.27(+0.25%) |
Dec 29, 2010 | 109.71 | 110.23 | 109.33 | 109.34 | 302,640 | -0.05(-0.04%) |
Dec 28, 2010 | 110.06 | 110.22 | 108.99 | 109.38 | 260,627 | -0.51(-0.46%) |
Dec 27, 2010 | 109.38 | 110.06 | 108.91 | 109.89 | 161,232 | +0.46(+0.42%) |
Dec 23, 2010 | 109.37 | 109.61 | 109.19 | 109.43 | 167,924 | +0.05(+0.04%) |
Dec 22, 2010 | 109.84 | 109.84 | 109.15 | 109.38 | 299,217 | -0.39(-0.35%) |
Dec 21, 2010 | 109.15 | 109.77 | 109.00 | 109.77 | 346,916 | +0.95(+0.87%) |
Dec 20, 2010 | 108.20 | 109.26 | 108.11 | 108.82 | 345,955 | +0.88(+0.82%) |
Dec 17, 2010 | 108.46 | 108.46 | 107.85 | 107.94 | 765,302 | -0.48(-0.45%) |
Dec 16, 2010 | 107.19 | 108.52 | 106.72 | 108.42 | 440,624 | +1.12(+1.05%) |
Dec 15, 2010 | 106.55 | 108.00 | 106.45 | 107.30 | 699,297 | +0.44(+0.41%) |
Dec 14, 2010 | 106.28 | 107.20 | 106.06 | 106.86 | 449,843 | +0.84(+0.79%) |
Dec 13, 2010 | 106.32 | 106.83 | 105.68 | 106.02 | 537,875 | +0.08(+0.07%) |
Dec 10, 2010 | 105.07 | 106.02 | 104.68 | 105.94 | 292,652 | +1.05(+1.00%) |
Dec 09, 2010 | 105.41 | 105.41 | 104.43 | 104.90 | 359,669 | +0.17(+0.17%) |
Dec 08, 2010 | 105.25 | 105.25 | 104.14 | 104.72 | 641,019 | -0.40(-0.38%) |
Dec 07, 2010 | 106.27 | 106.27 | 104.79 | 105.12 | 730,126 | +0.54(+0.52%) |
Dec 06, 2010 | 104.14 | 104.92 | 103.76 | 104.58 | 383,660 | +0.28(+0.27%) |
Dec 03, 2010 | 103.58 | 104.56 | 103.44 | 104.30 | 420,074 | +0.34(+0.33%) |
Dec 02, 2010 | 100.99 | 104.07 | 100.87 | 103.95 | 923,219 | +3.08(+3.06%) |
Dec 01, 2010 | 99.86 | 101.66 | 99.84 | 100.87 | 831,680 | +1.85(+1.87%) |
Nov 30, 2010 | 97.98 | 99.73 | 97.98 | 99.02 | 971,269 | -0.10(-0.10%) |
Nov 29, 2010 | 98.98 | 99.40 | 98.11 | 99.12 | 556,074 | -0.55(-0.55%) |
Nov 26, 2010 | 99.67 | 100.13 | 99.62 | 99.67 | 206,560 | -0.75(-0.75%) |
Nov 24, 2010 | 98.98 | 100.42 | 100.42 | 100.42 | 605,444 | +2.09(+2.13%) |
Nov 23, 2010 | 98.74 | 99.02 | 97.98 | 98.33 | 954,786 | -1.50(-1.50%) |
Nov 22, 2010 | 99.47 | 100.02 | 98.69 | 99.82 | 533,246 | +0.13(+0.14%) |
Nov 19, 2010 | 98.98 | 99.75 | 98.49 | 99.69 | 642,427 | +0.43(+0.43%) |
Nov 18, 2010 | 99.85 | 100.36 | 98.40 | 99.26 | 1,090,035 | +0.30(+0.30%) |
Nov 17, 2010 | 98.51 | 99.38 | 97.49 | 98.96 | 1,530,673 | +0.26(+0.26%) |
Nov 16, 2010 | 98.89 | 99.30 | 97.86 | 98.70 | 1,118,186 | -0.67(-0.67%) |
Nov 15, 2010 | 99.96 | 100.76 | 99.34 | 99.37 | 602,412 | -0.10(-0.10%) |
Nov 12, 2010 | 99.83 | 100.39 | 98.64 | 99.47 | 737,388 | -0.95(-0.95%) |
Nov 11, 2010 | 98.65 | 100.53 | 97.76 | 100.42 | 918,738 | +0.26(+0.26%) |
Nov 10, 2010 | 99.59 | 100.17 | 98.99 | 100.16 | 321,410 | +0.44(+0.44%) |
Nov 09, 2010 | 100.75 | 100.75 | 99.21 | 99.72 | 391,541 | -0.96(-0.95%) |
Nov 08, 2010 | 101.39 | 101.39 | 100.40 | 100.68 | 436,903 | -0.92(-0.90%) |
Nov 05, 2010 | 100.13 | 101.66 | 99.83 | 101.60 | 518,141 | +1.47(+1.46%) |
Nov 04, 2010 | 99.66 | 100.20 | 98.98 | 100.13 | 605,416 | +1.79(+1.82%) |
Nov 03, 2010 | 98.86 | 98.94 | 97.17 | 98.34 | 668,237 | -0.45(-0.46%) |
Nov 02, 2010 | 99.00 | 99.58 | 98.52 | 98.79 | 407,765 | +0.65(+0.66%) |