Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 94.06 | 94.38 | 93.77 | 94.34 | 11,270,806 | +0.46(+0.49%) |
Jan 28, 2011 | 95.18 | 95.34 | 93.67 | 93.88 | 21,568,462 | -1.29(-1.35%) |
Jan 27, 2011 | 95.15 | 95.39 | 95.01 | 95.16 | 9,294,668 | +0.02(+0.03%) |
Jan 26, 2011 | 95.09 | 95.40 | 94.93 | 95.14 | 11,514,898 | +0.10(+0.10%) |
Jan 25, 2011 | 94.89 | 95.12 | 94.42 | 95.04 | 13,171,748 | -0.06(-0.06%) |
Jan 24, 2011 | 94.15 | 95.12 | 94.13 | 95.10 | 15,462,751 | +0.88(+0.93%) |
Jan 21, 2011 | 94.42 | 94.50 | 93.83 | 94.23 | 12,156,345 | +0.27(+0.29%) |
Jan 20, 2011 | 93.73 | 94.13 | 93.33 | 93.95 | 13,729,246 | -0.03(-0.03%) |
Jan 19, 2011 | 94.14 | 94.25 | 93.75 | 93.98 | 11,384,619 | -0.06(-0.06%) |
Jan 18, 2011 | 93.67 | 94.20 | 93.65 | 94.04 | 5,865,691 | +0.43(+0.46%) |
Jan 14, 2011 | 92.97 | 93.68 | 92.91 | 93.61 | 7,400,176 | +0.39(+0.42%) |
Jan 13, 2011 | 93.36 | 93.37 | 92.92 | 93.22 | 7,614,605 | -0.16(-0.17%) |
Jan 12, 2011 | 93.18 | 93.58 | 93.07 | 93.38 | 6,607,543 | +0.68(+0.73%) |
Jan 11, 2011 | 92.77 | 92.95 | 92.40 | 92.71 | 6,440,085 | +0.28(+0.30%) |
Jan 10, 2011 | 92.40 | 92.54 | 91.92 | 92.43 | 7,738,094 | -0.29(-0.32%) |
Jan 07, 2011 | 92.99 | 93.14 | 92.13 | 92.72 | 11,629,915 | -0.17(-0.18%) |
Jan 06, 2011 | 93.18 | 93.22 | 92.67 | 92.89 | 9,003,517 | -0.21(-0.22%) |
Jan 05, 2011 | 92.63 | 93.22 | 92.51 | 93.10 | 9,514,182 | +0.32(+0.34%) |
Jan 04, 2011 | 92.83 | 92.85 | 92.36 | 92.78 | 12,289,811 | +0.18(+0.20%) |
Jan 03, 2011 | 92.59 | 92.95 | 92.55 | 92.59 | 11,451,643 | +0.62(+0.67%) |
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%) |