Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 87.23 | 88.10 | 87.15 | 87.63 | 10,127,417 | -0.38(-0.43%) |
Nov 29, 2010 | 87.70 | 88.18 | 87.02 | 88.01 | 7,593,895 | +0.01(+0.01%) |
Nov 26, 2010 | 88.24 | 88.57 | 88.00 | 88.00 | 2,929,524 | -0.96(-1.08%) |
Nov 24, 2010 | 88.29 | 88.97 | 88.97 | 88.97 | 5,404,605 | +1.16(+1.32%) |
Nov 23, 2010 | 88.12 | 88.14 | 87.42 | 87.81 | 8,317,019 | -1.14(-1.28%) |
Nov 22, 2010 | 88.73 | 88.98 | 87.93 | 88.94 | 8,567,818 | -0.15(-0.17%) |
Nov 19, 2010 | 88.82 | 89.13 | 88.43 | 89.09 | 5,626,539 | -0.11(-0.12%) |
Nov 18, 2010 | 88.58 | 89.38 | 88.57 | 89.21 | 8,994,573 | +1.36(+1.55%) |
Nov 17, 2010 | 88.00 | 88.12 | 87.70 | 87.85 | 6,988,536 | -0.05(-0.05%) |
Nov 16, 2010 | 88.76 | 88.88 | 87.55 | 87.89 | 11,999,145 | -1.45(-1.62%) |
Nov 15, 2010 | 89.34 | 89.91 | 89.23 | 89.34 | 8,307,194 | +0.13(+0.14%) |
Nov 12, 2010 | 89.45 | 89.87 | 88.81 | 89.21 | 10,933,455 | -0.73(-0.81%) |
Nov 11, 2010 | 89.80 | 90.09 | 89.51 | 89.95 | 6,923,342 | -0.52(-0.57%) |
Nov 10, 2010 | 90.38 | 90.59 | 89.69 | 90.46 | 12,508,735 | +0.03(+0.04%) |
Nov 09, 2010 | 90.98 | 91.00 | 90.06 | 90.43 | 7,340,107 | -0.42(-0.46%) |
Nov 08, 2010 | 90.79 | 90.96 | 90.50 | 90.85 | 5,106,074 | -0.25(-0.28%) |
Nov 05, 2010 | 91.04 | 91.18 | 90.72 | 91.11 | 7,981,424 | +0.09(+0.10%) |
Nov 04, 2010 | 90.13 | 91.09 | 90.07 | 91.02 | 11,758,795 | +1.69(+1.90%) |
Nov 03, 2010 | 89.14 | 89.38 | 88.34 | 89.33 | 12,708,720 | +0.33(+0.38%) |
Nov 02, 2010 | 89.09 | 89.31 | 88.97 | 88.99 | 5,103,508 | +0.45(+0.50%) |
Nov 01, 2010 | 88.83 | 89.49 | 88.03 | 88.55 | 11,853,452 | +0.01(+0.01%) |
Oct 29, 2010 | 88.31 | 88.59 | 88.14 | 88.54 | 7,508,285 | +0.17(+0.19%) |
Oct 28, 2010 | 88.90 | 88.98 | 87.96 | 88.37 | 7,112,515 | +0.46(+0.52%) |
Oct 27, 2010 | 88.39 | 88.66 | 87.70 | 87.91 | 9,565,752 | -0.95(-1.07%) |
Oct 25, 2010 | 89.01 | 89.52 | 88.81 | 88.86 | 7,702,154 | +0.28(+0.31%) |
Oct 22, 2010 | 88.76 | 88.83 | 88.41 | 88.58 | 4,463,632 | -0.14(-0.16%) |
Oct 21, 2010 | 88.75 | 89.25 | 88.05 | 88.72 | 8,777,720 | +0.36(+0.41%) |
Oct 20, 2010 | 87.57 | 88.75 | 87.35 | 88.36 | 9,275,022 | +0.99(+1.14%) |
Oct 19, 2010 | 87.73 | 88.04 | 86.84 | 87.37 | 11,634,407 | -0.93(-1.05%) |
Oct 18, 2010 | 88.04 | 88.76 | 87.93 | 88.30 | 5,575,520 | +0.26(+0.30%) |
Oct 15, 2010 | 88.63 | 88.67 | 87.58 | 88.04 | 11,790,376 | -0.31(-0.35%) |
Oct 14, 2010 | 88.33 | 88.47 | 87.74 | 88.35 | 11,279,170 | +0.01(+0.01%) |
Oct 13, 2010 | 88.15 | 88.80 | 88.02 | 88.34 | 8,701,811 | +0.64(+0.73%) |
Oct 12, 2010 | 87.44 | 88.00 | 86.87 | 87.70 | 6,755,537 | +0.00(+0.00%) |
Oct 11, 2010 | 87.73 | 87.81 | 87.40 | 87.70 | 4,434,529 | +0.08(+0.09%) |
Oct 08, 2010 | 87.62 | 87.82 | 87.00 | 87.62 | 6,051,803 | +0.45(+0.51%) |
Oct 07, 2010 | 87.57 | 87.58 | 86.71 | 87.18 | 590 | -0.14(-0.15%) |
Oct 06, 2010 | 87.05 | 87.36 | 86.92 | 87.31 | 9,071,401 | +0.29(+0.34%) |
Oct 05, 2010 | 86.23 | 87.24 | 86.12 | 87.02 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.03 | 86.34 | 85.17 | 85.56 | 6,992,050 | -0.60(-0.69%) |
Oct 01, 2010 | 86.16 | 86.48 | 85.78 | 86.16 | 7,529,689 | +0.33(+0.38%) |
Sep 30, 2010 | 86.63 | 87.11 | 85.48 | 85.83 | 14,672,158 | -0.32(-0.37%) |
Sep 29, 2010 | 86.18 | 86.47 | 85.91 | 86.15 | 3,080 | -0.20(-0.23%) |
Sep 28, 2010 | 86.19 | 86.60 | 85.35 | 86.35 | 1,885 | +0.29(+0.34%) |
Sep 27, 2010 | 86.36 | 86.49 | 85.97 | 86.06 | 5,014,642 | -0.30(-0.35%) |
Sep 24, 2010 | 85.72 | 86.43 | 85.64 | 86.36 | 6,708,900 | +1.51(+1.78%) |
Sep 23, 2010 | 84.82 | 85.60 | 84.64 | 84.85 | 2,891 | -0.58(-0.68%) |
Sep 22, 2010 | 85.56 | 85.94 | 85.17 | 85.43 | 7,032,070 | -0.17(-0.20%) |
Sep 21, 2010 | 85.54 | 86.15 | 85.24 | 85.60 | 1,257 | +0.08(+0.09%) |
Sep 20, 2010 | 84.63 | 85.68 | 84.47 | 85.52 | 6,609,699 | +1.15(+1.37%) |
Sep 17, 2010 | 84.37 | 84.70 | 84.04 | 84.37 | 9,778,519 | +0.10(+0.12%) |
Sep 15, 2010 | 83.68 | 84.36 | 83.50 | 84.27 | 5,499,312 | +0.40(+0.47%) |
Sep 14, 2010 | 83.90 | 84.37 | 83.65 | 83.87 | 735 | -0.18(-0.22%) |
Sep 13, 2010 | 84.04 | 84.20 | 83.57 | 84.05 | 6,181,322 | +0.71(+0.85%) |
Sep 10, 2010 | 83.06 | 83.38 | 82.84 | 83.34 | 4,430,417 | +0.42(+0.51%) |
Sep 09, 2010 | 83.50 | 83.52 | 82.70 | 82.92 | 251 | +0.21(+0.26%) |
Sep 08, 2010 | 82.49 | 83.04 | 82.47 | 82.71 | 2,514 | +0.33(+0.41%) |
Sep 07, 2010 | 82.85 | 82.95 | 82.25 | 82.37 | 5,288,615 | -0.81(-0.97%) |
Sep 03, 2010 | 82.90 | 83.22 | 82.16 | 83.18 | 7,898,554 | +1.03(+1.26%) |
Sep 02, 2010 | 81.86 | 82.16 | 81.63 | 82.15 | 29,989 | +0.38(+0.47%) |