Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 93.10 | 94.75 | 92.81 | 94.75 | 12,304,007 | +1.63(+1.75%) |
Jan 28, 2011 | 94.20 | 94.71 | 92.80 | 93.12 | 11,490,920 | -1.09(-1.15%) |
Jan 27, 2011 | 94.42 | 94.86 | 94.09 | 94.21 | 8,342,373 | +0.02(+0.02%) |
Jan 26, 2011 | 94.56 | 94.70 | 93.83 | 94.19 | 9,152,469 | -0.23(-0.25%) |
Jan 25, 2011 | 93.37 | 96.13 | 93.00 | 94.42 | 14,125,188 | +1.60(+1.73%) |
Jan 24, 2011 | 90.90 | 93.46 | 90.85 | 92.82 | 12,456,979 | +1.87(+2.06%) |
Jan 21, 2011 | 91.48 | 91.70 | 90.63 | 90.95 | 11,983,451 | -0.18(-0.19%) |
Jan 20, 2011 | 90.38 | 91.22 | 90.34 | 91.13 | 12,722,136 | +0.06(+0.07%) |
Jan 19, 2011 | 89.64 | 91.32 | 89.39 | 91.06 | 20,760,534 | +2.95(+3.35%) |
Jan 18, 2011 | 87.63 | 88.59 | 87.37 | 88.11 | 15,671,321 | +0.38(+0.43%) |
Jan 14, 2011 | 87.08 | 87.73 | 86.84 | 87.73 | 7,773,928 | +0.69(+0.79%) |
Jan 13, 2011 | 87.29 | 87.32 | 86.71 | 87.04 | 5,891,330 | -0.16(-0.19%) |
Jan 12, 2011 | 86.56 | 87.32 | 86.37 | 87.21 | 6,836,391 | +1.06(+1.24%) |
Jan 11, 2011 | 86.68 | 86.77 | 85.83 | 86.14 | 7,120,596 | -0.21(-0.24%) |
Jan 10, 2011 | 86.32 | 86.60 | 86.11 | 86.35 | 6,212,014 | -0.17(-0.20%) |
Jan 07, 2011 | 87.03 | 87.07 | 85.94 | 86.52 | 7,072,053 | -0.00(-0.01%) |
Jan 06, 2011 | 86.06 | 87.03 | 85.87 | 86.53 | 8,603,777 | +0.52(+0.60%) |
Jan 05, 2011 | 86.18 | 86.26 | 85.82 | 86.01 | 7,965,923 | -0.35(-0.40%) |
Jan 04, 2011 | 86.31 | 86.69 | 85.77 | 86.35 | 8,651,338 | +0.09(+0.11%) |
Jan 03, 2011 | 86.10 | 86.68 | 86.06 | 86.26 | 7,871,117 | +0.42(+0.49%) |
Dec 31, 2010 | 85.82 | 86.02 | 85.37 | 85.84 | 5,077,756 | +0.05(+0.06%) |
Dec 30, 2010 | 85.60 | 86.04 | 85.54 | 85.79 | 5,195,848 | +0.09(+0.10%) |
Dec 29, 2010 | 85.39 | 86.27 | 85.22 | 85.70 | 6,261,064 | +0.47(+0.56%) |
Dec 28, 2010 | 84.99 | 85.48 | 84.84 | 85.22 | 4,617,730 | +0.22(+0.25%) |
Dec 27, 2010 | 84.88 | 85.22 | 84.81 | 85.01 | 3,957,468 | -0.32(-0.38%) |
Dec 23, 2010 | 85.33 | 85.59 | 85.00 | 85.33 | 4,146,587 | -0.04(-0.04%) |
Dec 22, 2010 | 85.20 | 85.63 | 85.15 | 85.36 | 5,793,904 | +0.12(+0.14%) |
Dec 21, 2010 | 84.80 | 85.39 | 84.42 | 85.24 | 6,461,445 | +0.72(+0.85%) |
Dec 20, 2010 | 85.04 | 85.12 | 84.45 | 84.52 | 6,807,725 | -0.29(-0.34%) |
Dec 17, 2010 | 84.63 | 85.10 | 84.46 | 84.81 | 17,143,280 | +0.26(+0.31%) |
Dec 16, 2010 | 84.72 | 85.00 | 84.31 | 84.55 | 7,144,178 | -0.10(-0.12%) |
Dec 15, 2010 | 84.89 | 85.23 | 84.41 | 84.65 | 7,580,213 | -0.64(-0.75%) |
Dec 14, 2010 | 84.38 | 85.40 | 84.38 | 85.29 | 8,211,577 | +0.90(+1.07%) |
Dec 13, 2010 | 84.89 | 85.04 | 84.35 | 84.39 | 8,107,284 | -0.32(-0.37%) |
Dec 10, 2010 | 84.74 | 84.78 | 84.07 | 84.70 | 5,990,657 | +0.30(+0.36%) |
Dec 09, 2010 | 85.36 | 85.36 | 83.94 | 84.40 | 7,531,814 | -0.40(-0.47%) |
Dec 08, 2010 | 84.43 | 85.19 | 84.13 | 84.80 | 8,483,661 | +0.56(+0.67%) |
Dec 07, 2010 | 85.41 | 85.55 | 84.15 | 84.24 | 8,258,516 | -0.52(-0.62%) |
Dec 06, 2010 | 84.54 | 85.32 | 84.53 | 84.76 | 5,679,250 | -0.27(-0.32%) |
Dec 03, 2010 | 84.37 | 85.21 | 84.37 | 85.03 | 6,344,576 | +0.12(+0.14%) |
Dec 02, 2010 | 84.42 | 85.31 | 84.40 | 84.91 | 9,190,131 | +0.45(+0.53%) |
Dec 01, 2010 | 84.00 | 84.89 | 83.94 | 84.46 | 11,665,039 | +1.73(+2.09%) |
Nov 30, 2010 | 83.19 | 83.50 | 82.63 | 82.74 | 13,123,852 | -0.84(-1.00%) |
Nov 29, 2010 | 83.95 | 84.03 | 82.76 | 83.58 | 8,617,346 | -0.59(-0.70%) |
Nov 26, 2010 | 84.98 | 84.98 | 83.97 | 84.17 | 3,558,373 | -1.12(-1.31%) |
Nov 24, 2010 | 84.19 | 85.28 | 85.28 | 85.28 | 8,338,683 | +1.54(+1.84%) |
Nov 23, 2010 | 84.36 | 84.53 | 83.25 | 83.74 | 7,817,587 | -1.29(-1.52%) |
Nov 22, 2010 | 84.22 | 85.06 | 83.97 | 85.04 | 6,314,006 | +0.20(+0.23%) |
Nov 19, 2010 | 84.45 | 85.01 | 84.22 | 84.84 | 8,575,887 | +0.40(+0.48%) |
Nov 18, 2010 | 83.66 | 84.80 | 83.49 | 84.43 | 7,247,291 | +1.41(+1.70%) |
Nov 17, 2010 | 83.34 | 83.34 | 82.70 | 83.03 | 8,184,177 | -0.17(-0.20%) |
Nov 16, 2010 | 83.60 | 83.86 | 82.57 | 83.19 | 10,857,401 | -0.82(-0.97%) |
Nov 15, 2010 | 84.16 | 84.66 | 83.80 | 84.01 | 6,544,172 | -0.06(-0.07%) |
Nov 12, 2010 | 84.57 | 85.26 | 83.96 | 84.07 | 8,092,001 | -0.99(-1.16%) |
Nov 11, 2010 | 84.63 | 85.10 | 83.84 | 85.06 | 8,124,869 | -0.66(-0.76%) |
Nov 10, 2010 | 85.45 | 85.86 | 85.18 | 85.72 | 8,842,738 | +0.24(+0.28%) |
Nov 09, 2010 | 85.80 | 86.29 | 85.18 | 85.48 | 9,746,408 | +0.08(+0.10%) |
Nov 08, 2010 | 85.01 | 85.73 | 84.96 | 85.39 | 7,624,678 | -0.16(-0.18%) |
Nov 05, 2010 | 84.98 | 85.56 | 84.82 | 85.55 | 8,580,367 | +0.08(+0.09%) |
Nov 04, 2010 | 84.33 | 85.51 | 84.27 | 85.48 | 11,379,474 | +1.53(+1.82%) |
Nov 03, 2010 | 83.99 | 84.12 | 83.05 | 83.95 | 8,899,910 | +0.19(+0.23%) |
Nov 02, 2010 | 83.76 | 84.27 | 83.68 | 83.76 | 7,942,203 | +0.30(+0.36%) |