Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 85.92 | 86.70 | 85.36 | 85.47 | 58,650 | -0.67(-0.78%) |
Dec 30, 2010 | 85.17 | 86.71 | 85.17 | 86.14 | 78,484 | +0.80(+0.94%) |
Dec 29, 2010 | 84.53 | 85.80 | 84.29 | 85.34 | 44,789 | +0.41(+0.48%) |
Dec 28, 2010 | 85.37 | 85.37 | 84.01 | 84.93 | 54,277 | -0.39(-0.46%) |
Dec 27, 2010 | 85.21 | 86.00 | 84.36 | 85.32 | 55,328 | +0.09(+0.11%) |
Dec 23, 2010 | 85.51 | 85.51 | 84.60 | 85.23 | 55,661 | -0.40(-0.47%) |
Dec 22, 2010 | 86.50 | 86.75 | 85.60 | 85.63 | 36,322 | -0.73(-0.85%) |
Dec 21, 2010 | 87.00 | 87.05 | 85.88 | 86.36 | 66,898 | -1.13(-1.29%) |
Dec 20, 2010 | 87.70 | 88.20 | 86.50 | 87.49 | 44,147 | -0.51(-0.58%) |
Dec 17, 2010 | 88.01 | 88.66 | 87.61 | 88.00 | 166,998 | -0.23(-0.26%) |
Dec 16, 2010 | 88.12 | 88.68 | 87.56 | 88.23 | 41,929 | +0.18(+0.20%) |
Dec 15, 2010 | 88.09 | 88.96 | 87.64 | 88.05 | 32,955 | -0.34(-0.38%) |
Dec 14, 2010 | 88.12 | 88.59 | 87.66 | 88.39 | 53,402 | +0.07(+0.08%) |
Dec 13, 2010 | 89.65 | 89.65 | 88.20 | 88.32 | 42,274 | -1.12(-1.25%) |
Dec 10, 2010 | 88.37 | 89.63 | 87.50 | 89.44 | 75,890 | +1.13(+1.28%) |
Dec 09, 2010 | 88.86 | 88.86 | 87.42 | 88.31 | 79,834 | +0.22(+0.25%) |
Dec 08, 2010 | 88.47 | 88.47 | 87.94 | 88.09 | 142,470 | -0.13(-0.15%) |
Dec 07, 2010 | 88.50 | 88.54 | 88.01 | 88.22 | 131,059 | +0.25(+0.28%) |
Dec 06, 2010 | 88.06 | 89.03 | 87.49 | 87.97 | 144,577 | -0.40(-0.45%) |
Dec 03, 2010 | 88.41 | 89.22 | 88.04 | 88.37 | 112,254 | -0.49(-0.55%) |
Dec 02, 2010 | 87.92 | 88.99 | 87.59 | 88.86 | 44,602 | +1.17(+1.33%) |
Dec 01, 2010 | 87.60 | 88.42 | 87.10 | 87.69 | 88,539 | +1.14(+1.32%) |
Nov 30, 2010 | 86.93 | 87.42 | 85.84 | 86.55 | 154,738 | -1.47(-1.67%) |
Nov 29, 2010 | 88.66 | 89.32 | 86.69 | 88.02 | 84,321 | -1.35(-1.51%) |
Nov 26, 2010 | 88.77 | 89.76 | 88.08 | 89.37 | 48,982 | -0.31(-0.35%) |
Nov 24, 2010 | 88.88 | 89.68 | 89.68 | 89.68 | 94,323 | +1.37(+1.55%) |
Nov 23, 2010 | 89.10 | 89.75 | 87.34 | 88.31 | 146,981 | -2.53(-2.79%) |
Nov 22, 2010 | 89.62 | 91.27 | 89.12 | 90.84 | 73,528 | +0.49(+0.54%) |
Nov 19, 2010 | 89.10 | 90.60 | 88.94 | 90.35 | 80,210 | +0.69(+0.77%) |
Nov 18, 2010 | 88.24 | 90.48 | 88.24 | 89.66 | 67,336 | +2.14(+2.45%) |
Nov 17, 2010 | 87.77 | 88.35 | 87.43 | 87.52 | 64,783 | -0.29(-0.33%) |
Nov 16, 2010 | 88.85 | 89.36 | 87.60 | 87.81 | 84,173 | -1.72(-1.92%) |
Nov 15, 2010 | 88.92 | 90.53 | 88.86 | 89.53 | 77,819 | +1.05(+1.19%) |
Nov 12, 2010 | 89.28 | 89.71 | 87.72 | 88.48 | 61,269 | -1.55(-1.72%) |
Nov 11, 2010 | 89.91 | 90.56 | 89.05 | 90.03 | 27,745 | -0.72(-0.79%) |
Nov 10, 2010 | 90.47 | 90.75 | 89.38 | 90.75 | 34,023 | +0.41(+0.45%) |
Nov 09, 2010 | 90.22 | 91.31 | 89.11 | 90.34 | 79,004 | +0.14(+0.16%) |
Nov 08, 2010 | 89.00 | 90.59 | 87.00 | 90.20 | 85,558 | +0.70(+0.78%) |
Nov 05, 2010 | 88.80 | 90.24 | 88.80 | 89.50 | 136,766 | +1.15(+1.30%) |
Nov 04, 2010 | 86.63 | 89.29 | 86.63 | 88.35 | 151,943 | +2.94(+3.44%) |
Nov 03, 2010 | 84.90 | 85.41 | 82.73 | 85.41 | 119,493 | +0.77(+0.91%) |
Nov 02, 2010 | 77.27 | 86.18 | 77.00 | 84.64 | 752,575 | -5.89(-6.51%) |
Nov 01, 2010 | 90.57 | 91.74 | 89.69 | 90.53 | 59,291 | -0.10(-0.11%) |
Oct 29, 2010 | 90.99 | 91.70 | 88.00 | 90.63 | 91,927 | +1.01(+1.13%) |
Oct 28, 2010 | 90.14 | 90.14 | 88.43 | 89.62 | 58,315 | +0.11(+0.12%) |
Oct 27, 2010 | 89.24 | 89.61 | 88.28 | 89.51 | 56,804 | -0.02(-0.02%) |
Oct 25, 2010 | 90.90 | 90.97 | 89.27 | 89.53 | 38,712 | -1.03(-1.14%) |
Oct 22, 2010 | 85.50 | 90.74 | 85.50 | 90.56 | 130,389 | +3.41(+3.91%) |
Oct 21, 2010 | 87.98 | 88.28 | 85.75 | 87.15 | 91,700 | -0.38(-0.43%) |
Oct 20, 2010 | 88.11 | 88.95 | 87.42 | 87.53 | 47,280 | -0.10(-0.11%) |
Oct 19, 2010 | 88.31 | 89.96 | 86.65 | 87.63 | 43,244 | -1.88(-2.10%) |
Oct 18, 2010 | 90.10 | 90.19 | 88.60 | 89.51 | 46,021 | -0.44(-0.49%) |
Oct 15, 2010 | 89.95 | 90.88 | 88.73 | 89.95 | 114,976 | +0.57(+0.64%) |
Oct 14, 2010 | 88.28 | 89.53 | 87.91 | 89.38 | 68,198 | +0.85(+0.96%) |
Oct 13, 2010 | 88.32 | 89.41 | 87.91 | 88.53 | 105,796 | +0.56(+0.64%) |
Oct 12, 2010 | 87.60 | 88.21 | 86.80 | 87.97 | 62,125 | -0.06(-0.07%) |
Oct 11, 2010 | 87.99 | 89.10 | 87.99 | 88.03 | 31,495 | -0.27(-0.31%) |
Oct 08, 2010 | 88.64 | 88.78 | 87.44 | 88.30 | 108,429 | -0.36(-0.41%) |
Oct 07, 2010 | 88.55 | 89.50 | 87.12 | 88.66 | 127,158 | +0.74(+0.84%) |
Oct 06, 2010 | 87.59 | 88.10 | 87.02 | 87.92 | 140,630 | +0.33(+0.38%) |
Oct 05, 2010 | 86.46 | 87.95 | 85.74 | 87.59 | 109,397 | +1.98(+2.31%) |
Oct 04, 2010 | 87.06 | 87.57 | 85.40 | 85.61 | 112,982 | -2.19(-2.49%) |