Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 92.55 | 92.55 | 92.20 | 92.36 | 6,371 | -0.21(-0.22%) |
Dec 30, 2010 | 92.72 | 92.87 | 92.52 | 92.57 | 10,637 | -0.13(-0.14%) |
Dec 29, 2010 | 92.49 | 92.75 | 92.49 | 92.70 | 6,727 | +0.37(+0.40%) |
Dec 28, 2010 | 92.80 | 92.80 | 92.05 | 92.33 | 5,757 | -0.21(-0.23%) |
Dec 27, 2010 | 92.31 | 92.54 | 92.00 | 92.54 | 1,522 | +0.02(+0.02%) |
Dec 23, 2010 | 92.75 | 92.82 | 92.46 | 92.52 | 12,591 | -0.36(-0.39%) |
Dec 22, 2010 | 93.28 | 93.28 | 92.63 | 92.88 | 15,741 | -0.27(-0.29%) |
Dec 21, 2010 | 92.79 | 93.15 | 92.67 | 93.15 | 27,506 | +0.65(+0.70%) |
Dec 20, 2010 | 92.63 | 92.65 | 91.94 | 92.50 | 18,286 | +0.12(+0.13%) |
Dec 17, 2010 | 92.33 | 92.66 | 92.33 | 92.38 | 4,444 | +0.41(+0.44%) |
Dec 16, 2010 | 91.14 | 91.97 | 90.98 | 91.97 | 5,510 | +0.73(+0.81%) |
Dec 15, 2010 | 91.35 | 92.06 | 91.19 | 91.23 | 2,437 | -0.05(-0.05%) |
Dec 14, 2010 | 91.47 | 91.69 | 91.19 | 91.28 | 4,191 | -0.23(-0.25%) |
Dec 13, 2010 | 92.27 | 92.27 | 91.51 | 91.51 | 9,007 | -0.21(-0.23%) |
Dec 10, 2010 | 91.27 | 91.72 | 91.16 | 91.72 | 6,867 | +0.41(+0.45%) |
Dec 09, 2010 | 91.42 | 91.42 | 90.99 | 91.31 | 3,485 | +0.35(+0.38%) |
Dec 08, 2010 | 91.28 | 91.28 | 90.81 | 90.97 | 20,455 | -0.16(-0.18%) |
Dec 07, 2010 | 92.00 | 92.00 | 91.13 | 91.13 | 25,920 | +0.10(+0.11%) |
Dec 06, 2010 | 90.87 | 91.03 | 90.53 | 91.03 | 5,835 | +0.47(+0.52%) |
Dec 03, 2010 | 90.47 | 90.56 | 90.26 | 90.56 | 1,957 | +0.23(+0.26%) |
Dec 02, 2010 | 89.80 | 90.33 | 89.80 | 90.32 | 4,616 | +0.94(+1.05%) |
Dec 01, 2010 | 89.00 | 89.58 | 89.00 | 89.39 | 22,469 | +1.96(+2.24%) |
Nov 30, 2010 | 86.89 | 87.90 | 86.82 | 87.43 | 21,121 | -0.67(-0.76%) |
Nov 29, 2010 | 87.42 | 88.10 | 87.01 | 88.10 | 19,788 | -0.14(-0.16%) |
Nov 26, 2010 | 87.79 | 88.34 | 87.66 | 88.24 | 3,935 | -0.14(-0.16%) |
Nov 24, 2010 | 87.69 | 88.38 | 88.38 | 88.38 | 9,082 | +1.79(+2.07%) |
Nov 23, 2010 | 86.71 | 87.10 | 86.33 | 86.59 | 31,162 | -1.23(-1.41%) |
Nov 22, 2010 | 86.70 | 87.89 | 86.70 | 87.83 | 23,955 | +0.83(+0.96%) |
Nov 19, 2010 | 86.55 | 87.14 | 86.54 | 87.00 | 66,633 | +0.55(+0.64%) |
Nov 18, 2010 | 86.55 | 86.68 | 84.79 | 86.44 | 1,898 | +1.66(+1.95%) |
Nov 17, 2010 | 84.60 | 85.09 | 84.60 | 84.79 | 2,121 | +0.41(+0.49%) |
Nov 16, 2010 | 85.02 | 85.27 | 84.18 | 84.37 | 7,234 | -1.51(-1.76%) |
Nov 15, 2010 | 86.15 | 86.23 | 85.89 | 85.89 | 4,152 | +0.07(+0.08%) |
Nov 12, 2010 | 86.42 | 86.61 | 85.29 | 85.82 | 10,391 | -1.27(-1.46%) |
Nov 11, 2010 | 86.01 | 87.12 | 85.99 | 87.09 | 6,885 | +0.33(+0.37%) |
Nov 10, 2010 | 86.31 | 86.85 | 85.81 | 86.76 | 2,239 | +0.64(+0.74%) |
Nov 09, 2010 | 87.03 | 87.11 | 86.12 | 86.12 | 3,726 | -0.51(-0.59%) |
Nov 08, 2010 | 86.00 | 86.73 | 86.00 | 86.63 | 4,190 | +0.38(+0.44%) |
Nov 05, 2010 | 86.11 | 86.39 | 86.01 | 86.25 | 7,369 | +0.32(+0.37%) |
Nov 04, 2010 | 85.76 | 85.93 | 85.62 | 85.93 | 5,559 | +1.40(+1.66%) |
Nov 03, 2010 | 84.28 | 84.68 | 83.79 | 84.53 | 4,291 | +0.07(+0.08%) |
Nov 02, 2010 | 84.48 | 84.60 | 84.34 | 84.46 | 3,384 | +1.14(+1.37%) |
Nov 01, 2010 | 84.37 | 84.50 | 83.29 | 83.32 | 14,546 | -0.47(-0.56%) |
Oct 29, 2010 | 82.91 | 83.80 | 82.91 | 83.79 | 11,167 | +0.61(+0.74%) |
Oct 28, 2010 | 83.71 | 83.71 | 82.70 | 83.18 | 6,245 | +0.23(+0.28%) |
Oct 27, 2010 | 83.00 | 83.00 | 82.42 | 82.95 | 3,825 | +0.12(+0.15%) |
Oct 25, 2010 | 83.17 | 83.44 | 82.79 | 82.82 | 24,454 | +0.58(+0.71%) |
Oct 22, 2010 | 81.63 | 82.31 | 81.63 | 82.24 | 21,008 | +0.68(+0.83%) |
Oct 21, 2010 | 81.93 | 82.24 | 80.95 | 81.56 | 9,496 | +0.13(+0.16%) |
Oct 20, 2010 | 81.19 | 81.66 | 80.88 | 81.43 | 3,379 | +0.94(+1.17%) |
Oct 19, 2010 | 80.93 | 81.32 | 80.11 | 80.49 | 16,571 | -1.48(-1.80%) |
Oct 18, 2010 | 81.77 | 82.00 | 81.58 | 81.97 | 3,381 | +0.15(+0.18%) |
Oct 15, 2010 | 82.17 | 82.17 | 81.33 | 81.82 | 9,644 | +0.35(+0.43%) |
Oct 14, 2010 | 82.09 | 82.09 | 81.33 | 81.46 | 12,302 | -0.79(-0.97%) |
Oct 13, 2010 | 82.08 | 82.57 | 81.90 | 82.26 | 10,586 | +0.69(+0.84%) |
Oct 12, 2010 | 80.68 | 81.71 | 80.27 | 81.57 | 7,775 | +0.32(+0.39%) |
Oct 11, 2010 | 81.36 | 81.43 | 81.13 | 81.25 | 1,868 | +0.14(+0.18%) |
Oct 08, 2010 | 81.11 | 81.29 | 80.33 | 81.11 | 5,673 | +0.60(+0.75%) |
Oct 07, 2010 | 80.34 | 80.83 | 80.13 | 80.51 | 5,180 | +0.00(+0.00%) |
Oct 06, 2010 | 81.61 | 81.61 | 80.27 | 80.51 | 9,244 | -1.22(-1.50%) |
Oct 05, 2010 | 80.92 | 81.81 | 80.92 | 81.73 | 3,319 | +1.65(+2.06%) |
Oct 04, 2010 | 80.70 | 80.88 | 79.64 | 80.09 | 10,764 | -0.73(-0.90%) |