Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 83.50 | 84.26 | 83.50 | 83.97 | 671,576 | +0.49(+0.59%) |
Jan 28, 2011 | 86.06 | 86.06 | 83.35 | 83.48 | 1,243,840 | -2.42(-2.82%) |
Jan 27, 2011 | 85.31 | 86.04 | 85.23 | 85.91 | 287,935 | +0.62(+0.73%) |
Jan 26, 2011 | 84.70 | 85.58 | 84.41 | 85.29 | 489,077 | +1.00(+1.19%) |
Jan 25, 2011 | 84.43 | 84.82 | 83.72 | 84.29 | 1,297,579 | -0.56(-0.67%) |
Jan 24, 2011 | 84.20 | 84.85 | 84.01 | 84.85 | 343,404 | +0.62(+0.74%) |
Jan 21, 2011 | 85.39 | 85.52 | 84.08 | 84.23 | 479,421 | -0.59(-0.70%) |
Jan 20, 2011 | 85.22 | 85.28 | 84.26 | 84.82 | 1,186,534 | -0.73(-0.85%) |
Jan 19, 2011 | 87.17 | 87.17 | 85.18 | 85.55 | 869,802 | -1.57(-1.81%) |
Jan 18, 2011 | 87.31 | 87.82 | 86.82 | 87.13 | 415,838 | -0.16(-0.18%) |
Jan 14, 2011 | 87.32 | 87.64 | 87.16 | 87.29 | 811,242 | -0.14(-0.16%) |
Jan 13, 2011 | 87.24 | 87.65 | 86.67 | 87.42 | 680,881 | +0.34(+0.39%) |
Jan 12, 2011 | 87.00 | 87.09 | 86.57 | 87.08 | 190,121 | +0.69(+0.80%) |
Jan 11, 2011 | 87.44 | 87.61 | 85.95 | 86.39 | 1,123,054 | -0.59(-0.68%) |
Jan 10, 2011 | 86.33 | 87.19 | 85.83 | 86.98 | 465,612 | +0.42(+0.48%) |
Jan 07, 2011 | 86.00 | 87.09 | 85.70 | 86.56 | 871,540 | +0.67(+0.78%) |
Jan 06, 2011 | 86.13 | 86.26 | 85.67 | 85.90 | 346,760 | -0.34(-0.40%) |
Jan 05, 2011 | 85.57 | 86.29 | 85.26 | 86.24 | 690,979 | +0.39(+0.45%) |
Jan 04, 2011 | 86.82 | 86.90 | 85.18 | 85.85 | 371,335 | -0.64(-0.74%) |
Jan 03, 2011 | 86.33 | 87.22 | 86.14 | 86.49 | 631,299 | +1.05(+1.22%) |
Dec 31, 2010 | 85.30 | 85.63 | 85.23 | 85.44 | 226,426 | +0.08(+0.10%) |
Dec 30, 2010 | 85.40 | 85.64 | 85.17 | 85.36 | 152,119 | +0.05(+0.05%) |
Dec 29, 2010 | 85.35 | 85.53 | 85.05 | 85.31 | 164,853 | +0.21(+0.25%) |
Dec 28, 2010 | 85.54 | 85.54 | 84.68 | 85.10 | 117,054 | -0.04(-0.04%) |
Dec 27, 2010 | 84.89 | 85.35 | 84.52 | 85.14 | 209,852 | +0.27(+0.32%) |
Dec 23, 2010 | 85.09 | 85.43 | 84.72 | 84.87 | 229,821 | -0.32(-0.38%) |
Dec 22, 2010 | 85.27 | 85.34 | 84.60 | 85.19 | 429,223 | +0.06(+0.07%) |
Dec 21, 2010 | 84.58 | 85.30 | 84.53 | 85.13 | 745,043 | +0.91(+1.09%) |
Dec 20, 2010 | 84.58 | 84.79 | 83.82 | 84.22 | 583,359 | -0.16(-0.19%) |
Dec 17, 2010 | 85.04 | 85.05 | 84.21 | 84.37 | 582,033 | -0.61(-0.72%) |
Dec 16, 2010 | 83.89 | 85.06 | 83.72 | 84.99 | 435,367 | +1.10(+1.32%) |
Dec 15, 2010 | 83.97 | 84.87 | 83.82 | 83.88 | 636,262 | -0.30(-0.35%) |
Dec 14, 2010 | 84.70 | 84.85 | 83.80 | 84.18 | 585,277 | -0.33(-0.39%) |
Dec 13, 2010 | 85.57 | 85.59 | 84.42 | 84.51 | 731,529 | -0.68(-0.80%) |
Dec 10, 2010 | 85.02 | 85.25 | 84.42 | 85.20 | 473,376 | +0.26(+0.30%) |
Dec 09, 2010 | 84.74 | 85.02 | 84.32 | 84.94 | 305,970 | +0.72(+0.86%) |
Dec 08, 2010 | 84.69 | 84.74 | 84.00 | 84.22 | 241,775 | -0.39(-0.46%) |
Dec 07, 2010 | 85.09 | 85.37 | 84.47 | 84.60 | 573,596 | +0.24(+0.28%) |
Dec 06, 2010 | 84.63 | 84.63 | 84.14 | 84.36 | 394,495 | -0.35(-0.41%) |
Dec 03, 2010 | 83.93 | 84.83 | 83.70 | 84.72 | 278,606 | +0.55(+0.66%) |
Dec 02, 2010 | 83.26 | 84.39 | 83.17 | 84.16 | 638,263 | +1.12(+1.35%) |
Dec 01, 2010 | 82.27 | 83.55 | 82.27 | 83.04 | 275,169 | +1.93(+2.38%) |
Nov 30, 2010 | 80.94 | 81.72 | 80.92 | 81.11 | 355,678 | -0.73(-0.90%) |
Nov 29, 2010 | 81.00 | 82.00 | 80.60 | 81.84 | 432,486 | +0.30(+0.36%) |
Nov 26, 2010 | 81.67 | 81.96 | 80.99 | 81.55 | 77,622 | -0.49(-0.60%) |
Nov 24, 2010 | 80.36 | 82.04 | 82.04 | 82.04 | 667,012 | +2.22(+2.78%) |
Nov 23, 2010 | 80.31 | 80.31 | 79.47 | 79.82 | 370,035 | -1.35(-1.66%) |
Nov 22, 2010 | 80.97 | 81.63 | 80.32 | 81.17 | 477,428 | -0.18(-0.23%) |
Nov 19, 2010 | 80.64 | 81.38 | 80.47 | 81.36 | 266,115 | +0.51(+0.63%) |
Nov 18, 2010 | 80.40 | 81.44 | 80.40 | 80.85 | 553,948 | +1.37(+1.72%) |
Nov 17, 2010 | 79.48 | 79.70 | 78.85 | 79.48 | 966,788 | +0.23(+0.29%) |
Nov 16, 2010 | 79.98 | 80.17 | 78.83 | 79.25 | 1,038,247 | -1.21(-1.50%) |
Nov 15, 2010 | 80.66 | 81.48 | 80.43 | 80.46 | 424,549 | +0.21(+0.26%) |
Nov 12, 2010 | 80.64 | 81.06 | 79.80 | 80.25 | 319,306 | -0.86(-1.06%) |
Nov 11, 2010 | 80.39 | 81.27 | 80.05 | 81.12 | 806,856 | +0.06(+0.07%) |
Nov 10, 2010 | 80.75 | 81.09 | 80.13 | 81.06 | 581,557 | +0.35(+0.43%) |
Nov 09, 2010 | 82.35 | 82.40 | 80.45 | 80.71 | 744,623 | -1.43(-1.74%) |
Nov 08, 2010 | 82.06 | 82.32 | 81.55 | 82.14 | 258,620 | +0.06(+0.07%) |
Nov 05, 2010 | 82.22 | 82.68 | 81.79 | 82.08 | 513,547 | +0.06(+0.07%) |
Nov 04, 2010 | 81.82 | 82.44 | 81.24 | 82.03 | 2,052,002 | +0.98(+1.21%) |
Nov 03, 2010 | 80.46 | 81.05 | 79.90 | 81.05 | 416,867 | +0.79(+0.98%) |
Nov 02, 2010 | 80.06 | 80.36 | 79.49 | 80.26 | 282,136 | +1.07(+1.35%) |