Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 95.34 | 95.76 | 94.00 | 95.08 | 1,671,537 | +0.58(+0.61%) |
Feb 25, 2011 | 93.15 | 94.77 | 92.84 | 94.50 | 2,222,717 | +2.90(+3.17%) |
Feb 24, 2011 | 92.31 | 93.80 | 90.44 | 91.60 | 2,946,677 | +0.47(+0.52%) |
Feb 23, 2011 | 90.29 | 91.56 | 87.12 | 91.13 | 4,276,721 | +0.66(+0.73%) |
Feb 22, 2011 | 92.20 | 94.39 | 90.02 | 90.47 | 3,652,202 | -2.81(-3.01%) |
Feb 18, 2011 | 96.99 | 97.02 | 92.46 | 93.28 | 3,674,675 | -3.77(-3.88%) |
Feb 17, 2011 | 96.68 | 97.56 | 95.79 | 97.05 | 1,780,486 | +0.30(+0.31%) |
Feb 16, 2011 | 96.24 | 97.19 | 95.30 | 96.75 | 1,936,439 | +1.40(+1.47%) |
Feb 15, 2011 | 97.91 | 98.35 | 94.66 | 95.35 | 2,517,037 | -2.79(-2.84%) |
Feb 14, 2011 | 98.13 | 99.14 | 97.91 | 98.14 | 1,540,674 | +0.30(+0.31%) |
Feb 11, 2011 | 96.62 | 98.49 | 95.70 | 97.84 | 2,065,736 | +1.30(+1.35%) |
Feb 10, 2011 | 95.59 | 97.16 | 94.67 | 96.54 | 2,285,002 | +0.42(+0.44%) |
Feb 09, 2011 | 95.10 | 98.03 | 95.09 | 96.12 | 5,368,125 | +2.69(+2.88%) |
Feb 08, 2011 | 93.68 | 94.13 | 92.05 | 93.43 | 2,144,626 | -0.13(-0.14%) |
Feb 07, 2011 | 92.41 | 94.88 | 92.12 | 93.56 | 2,713,595 | +1.86(+2.03%) |
Feb 04, 2011 | 92.06 | 92.59 | 90.79 | 91.70 | 1,750,033 | -0.32(-0.35%) |
Feb 03, 2011 | 92.92 | 93.00 | 90.56 | 92.02 | 2,218,262 | -0.43(-0.47%) |
Feb 02, 2011 | 91.28 | 93.69 | 90.03 | 92.45 | 3,573,799 | +1.69(+1.86%) |
Feb 01, 2011 | 89.50 | 91.30 | 89.11 | 90.76 | 4,008,553 | +2.37(+2.68%) |
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%) |