Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 91.73 | 92.05 | 91.50 | 91.97 | 4,684,122 | +0.14(+0.16%) |
Dec 30, 2010 | 91.89 | 92.04 | 91.68 | 91.83 | 8,296,374 | -0.16(-0.17%) |
Dec 29, 2010 | 92.04 | 92.25 | 91.97 | 91.99 | 8,324,997 | -0.11(-0.12%) |
Dec 28, 2010 | 92.09 | 92.17 | 91.74 | 92.10 | 5,957,075 | +0.20(+0.22%) |
Dec 27, 2010 | 91.76 | 91.98 | 91.59 | 91.90 | 5,203,022 | -0.15(-0.16%) |
Dec 23, 2010 | 91.88 | 92.10 | 91.79 | 92.05 | 4,499,268 | +0.12(+0.13%) |
Dec 22, 2010 | 91.75 | 92.00 | 91.67 | 91.93 | 4,384,120 | +0.21(+0.23%) |
Dec 21, 2010 | 91.56 | 91.84 | 91.47 | 91.72 | 6,014,847 | +0.45(+0.49%) |
Dec 20, 2010 | 91.58 | 91.59 | 90.98 | 91.27 | 8,476,148 | -0.16(-0.17%) |
Dec 17, 2010 | 91.42 | 91.47 | 91.06 | 91.43 | 5,811,263 | -0.23(-0.25%) |
Dec 16, 2010 | 91.47 | 91.78 | 91.01 | 91.66 | 10,195,271 | +0.28(+0.30%) |
Dec 15, 2010 | 91.40 | 91.82 | 91.22 | 91.39 | 7,355,993 | -0.10(-0.10%) |
Dec 14, 2010 | 91.18 | 91.78 | 91.15 | 91.48 | 6,553,095 | +0.41(+0.45%) |
Dec 13, 2010 | 91.21 | 91.50 | 91.02 | 91.07 | 5,988,275 | +0.16(+0.18%) |
Dec 10, 2010 | 90.76 | 90.95 | 90.49 | 90.91 | 10,429,457 | +0.29(+0.32%) |
Dec 09, 2010 | 90.96 | 90.99 | 90.29 | 90.61 | 6,580,700 | +0.02(+0.03%) |
Dec 08, 2010 | 90.44 | 90.74 | 90.24 | 90.59 | 8,176,297 | +0.13(+0.14%) |
Dec 07, 2010 | 91.17 | 91.24 | 90.42 | 90.46 | 9,576,382 | -0.01(-0.01%) |
Dec 06, 2010 | 90.50 | 90.72 | 90.38 | 90.47 | 7,713,954 | -0.16(-0.18%) |
Dec 03, 2010 | 90.15 | 90.69 | 90.13 | 90.63 | 5,725,145 | +0.16(+0.18%) |
Dec 02, 2010 | 89.70 | 90.57 | 89.68 | 90.47 | 7,729,994 | +0.85(+0.95%) |
Dec 01, 2010 | 88.83 | 89.80 | 88.76 | 89.62 | 9,193,017 | +1.99(+2.27%) |
Nov 30, 2010 | 87.23 | 88.10 | 87.15 | 87.63 | 10,127,407 | -0.38(-0.43%) |
Nov 29, 2010 | 87.70 | 88.18 | 87.02 | 88.01 | 7,593,888 | +0.01(+0.01%) |
Nov 26, 2010 | 88.24 | 88.57 | 88.00 | 88.00 | 2,929,521 | -0.96(-1.08%) |
Nov 24, 2010 | 88.29 | 88.97 | 88.97 | 88.97 | 5,404,599 | +1.16(+1.32%) |
Nov 23, 2010 | 88.12 | 88.14 | 87.42 | 87.81 | 8,317,011 | -1.14(-1.28%) |
Nov 22, 2010 | 88.73 | 88.98 | 87.93 | 88.94 | 8,567,810 | -0.15(-0.17%) |
Nov 19, 2010 | 88.82 | 89.13 | 88.43 | 89.09 | 5,626,533 | -0.11(-0.12%) |
Nov 18, 2010 | 88.58 | 89.38 | 88.57 | 89.21 | 8,994,564 | +1.36(+1.55%) |
Nov 17, 2010 | 88.00 | 88.12 | 87.70 | 87.85 | 6,988,529 | -0.05(-0.05%) |
Nov 16, 2010 | 88.76 | 88.88 | 87.55 | 87.89 | 11,999,133 | -1.45(-1.62%) |
Nov 15, 2010 | 89.34 | 89.91 | 89.23 | 89.34 | 8,307,186 | +0.13(+0.14%) |
Nov 12, 2010 | 89.45 | 89.87 | 88.81 | 89.21 | 10,933,444 | -0.73(-0.81%) |
Nov 11, 2010 | 89.80 | 90.09 | 89.51 | 89.95 | 6,923,335 | -0.52(-0.57%) |
Nov 10, 2010 | 90.38 | 90.59 | 89.69 | 90.46 | 12,508,723 | +0.03(+0.04%) |
Nov 09, 2010 | 90.98 | 91.00 | 90.07 | 90.43 | 7,340,100 | -0.42(-0.46%) |
Nov 08, 2010 | 90.79 | 90.96 | 90.50 | 90.85 | 5,106,069 | -0.25(-0.28%) |
Nov 05, 2010 | 91.04 | 91.18 | 90.72 | 91.11 | 7,981,416 | +0.09(+0.10%) |
Nov 04, 2010 | 90.13 | 91.09 | 90.07 | 91.02 | 11,758,784 | +1.69(+1.90%) |
Nov 03, 2010 | 89.14 | 89.38 | 88.34 | 89.33 | 12,708,708 | +0.33(+0.38%) |
Nov 02, 2010 | 89.09 | 89.31 | 88.97 | 88.99 | 5,103,503 | +0.45(+0.50%) |
Nov 01, 2010 | 88.83 | 89.49 | 88.03 | 88.55 | 11,853,441 | +0.01(+0.01%) |
Oct 29, 2010 | 88.31 | 88.59 | 88.14 | 88.54 | 7,508,277 | +0.17(+0.19%) |
Oct 28, 2010 | 88.90 | 88.98 | 87.96 | 88.37 | 7,112,508 | +0.46(+0.52%) |
Oct 27, 2010 | 88.39 | 88.66 | 87.70 | 87.91 | 9,565,742 | -0.95(-1.07%) |
Oct 25, 2010 | 89.01 | 89.52 | 88.81 | 88.86 | 7,702,147 | +0.28(+0.31%) |
Oct 22, 2010 | 88.76 | 88.83 | 88.41 | 88.58 | 4,463,628 | -0.14(-0.16%) |
Oct 21, 2010 | 88.75 | 89.25 | 88.05 | 88.72 | 8,777,712 | +0.36(+0.41%) |
Oct 20, 2010 | 87.57 | 88.75 | 87.35 | 88.36 | 9,275,013 | +0.99(+1.14%) |
Oct 19, 2010 | 87.73 | 88.04 | 86.84 | 87.37 | 11,634,396 | -0.93(-1.05%) |
Oct 18, 2010 | 88.04 | 88.76 | 87.93 | 88.30 | 5,575,515 | +0.26(+0.30%) |
Oct 15, 2010 | 88.63 | 88.67 | 87.58 | 88.04 | 11,790,364 | -0.31(-0.35%) |
Oct 14, 2010 | 88.33 | 88.47 | 87.74 | 88.35 | 11,279,159 | +0.01(+0.01%) |
Oct 13, 2010 | 88.15 | 88.80 | 88.02 | 88.34 | 8,701,802 | +0.64(+0.73%) |
Oct 12, 2010 | 87.44 | 88.00 | 86.87 | 87.70 | 6,755,530 | +0.00(+0.00%) |
Oct 11, 2010 | 87.73 | 87.81 | 87.40 | 87.70 | 4,434,525 | +0.08(+0.09%) |
Oct 08, 2010 | 87.62 | 87.82 | 87.00 | 87.62 | 6,051,797 | +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 | 9,071,392 | +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 | 6,992,043 | -0.60(-0.69%) |