Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 91.46 | 93.23 | 91.46 | 92.52 | 229,593 | +0.69(+0.76%) |
Jan 28, 2011 | 92.39 | 92.43 | 91.14 | 91.82 | 221,112 | -0.71(-0.77%) |
Jan 27, 2011 | 92.08 | 92.92 | 92.08 | 92.53 | 333,560 | +0.24(+0.26%) |
Jan 26, 2011 | 92.25 | 95.44 | 92.05 | 92.29 | 424,780 | +0.69(+0.75%) |
Jan 25, 2011 | 93.07 | 93.21 | 91.07 | 91.61 | 260,362 | -1.42(-1.52%) |
Jan 24, 2011 | 94.69 | 95.50 | 92.73 | 93.03 | 247,294 | -1.78(-1.88%) |
Jan 21, 2011 | 96.38 | 96.59 | 94.61 | 94.81 | 441,835 | -1.18(-1.23%) |
Jan 20, 2011 | 94.50 | 97.34 | 94.03 | 95.99 | 646,674 | +1.24(+1.31%) |
Jan 19, 2011 | 96.18 | 96.22 | 94.61 | 94.75 | 482,597 | -0.91(-0.95%) |
Jan 18, 2011 | 95.02 | 95.96 | 94.07 | 95.65 | 484,140 | +0.44(+0.46%) |
Jan 14, 2011 | 95.96 | 96.23 | 91.90 | 95.22 | 556,277 | +0.42(+0.44%) |
Jan 13, 2011 | 95.39 | 96.75 | 94.27 | 94.80 | 301,055 | -0.48(-0.50%) |
Jan 12, 2011 | 91.82 | 97.71 | 90.44 | 95.28 | 803,378 | +3.99(+4.38%) |
Jan 11, 2011 | 92.98 | 92.98 | 89.87 | 91.28 | 1,136,916 | -0.15(-0.17%) |
Jan 10, 2011 | 87.89 | 92.52 | 87.31 | 91.44 | 3,939,591 | -26.71(-22.60%) |
Jan 07, 2011 | 118.20 | 118.85 | 116.77 | 118.14 | 147,297 | +0.47(+0.40%) |
Jan 06, 2011 | 116.80 | 118.53 | 116.39 | 117.67 | 144,234 | +1.01(+0.87%) |
Jan 05, 2011 | 115.17 | 116.93 | 114.75 | 116.66 | 148,775 | +1.10(+0.95%) |
Jan 04, 2011 | 117.79 | 117.79 | 114.64 | 115.56 | 166,742 | -2.30(-1.95%) |
Jan 03, 2011 | 118.09 | 119.20 | 117.00 | 117.86 | 184,609 | +0.50(+0.43%) |
Dec 31, 2010 | 121.04 | 121.56 | 117.32 | 117.36 | 168,098 | -3.74(-3.09%) |
Dec 30, 2010 | 120.16 | 121.26 | 119.20 | 121.10 | 164,256 | +1.08(+0.90%) |
Dec 29, 2010 | 119.54 | 121.77 | 119.45 | 120.02 | 190,959 | +0.38(+0.32%) |
Dec 28, 2010 | 123.33 | 123.35 | 119.52 | 119.64 | 211,866 | -3.72(-3.01%) |
Dec 27, 2010 | 123.83 | 123.83 | 123.06 | 123.36 | 88,725 | -0.44(-0.35%) |
Dec 23, 2010 | 123.77 | 124.61 | 122.78 | 123.80 | 87,343 | -0.21(-0.17%) |
Dec 22, 2010 | 123.04 | 125.29 | 122.57 | 124.00 | 119,383 | +1.14(+0.93%) |
Dec 21, 2010 | 126.72 | 127.25 | 122.31 | 122.86 | 182,646 | -3.76(-2.97%) |
Dec 20, 2010 | 122.30 | 127.77 | 122.30 | 126.62 | 289,071 | +4.67(+3.83%) |
Dec 17, 2010 | 121.76 | 122.37 | 119.94 | 121.95 | 320,031 | +1.80(+1.50%) |
Dec 16, 2010 | 119.96 | 120.27 | 117.33 | 120.16 | 100,077 | +0.20(+0.17%) |
Dec 15, 2010 | 121.59 | 122.65 | 119.62 | 119.96 | 177,309 | -1.63(-1.34%) |
Dec 14, 2010 | 122.58 | 124.08 | 121.17 | 121.59 | 307,696 | -1.09(-0.89%) |
Dec 13, 2010 | 119.98 | 123.15 | 119.89 | 122.69 | 409,057 | +3.90(+3.28%) |
Dec 10, 2010 | 113.04 | 119.70 | 111.14 | 118.78 | 519,719 | +6.08(+5.39%) |
Dec 09, 2010 | 109.68 | 112.99 | 108.13 | 112.71 | 202,639 | +3.25(+2.97%) |
Dec 08, 2010 | 110.09 | 113.20 | 109.09 | 109.46 | 279,417 | -0.47(-0.43%) |
Dec 07, 2010 | 107.70 | 111.04 | 107.20 | 109.93 | 243,918 | +3.30(+3.09%) |
Dec 06, 2010 | 105.65 | 107.61 | 105.65 | 106.63 | 98,440 | +1.19(+1.13%) |
Dec 03, 2010 | 104.32 | 107.10 | 104.32 | 105.45 | 125,084 | +0.98(+0.94%) |
Dec 02, 2010 | 103.62 | 106.10 | 101.00 | 104.47 | 168,320 | +1.31(+1.27%) |
Dec 01, 2010 | 105.39 | 105.74 | 102.70 | 103.16 | 310,405 | -1.59(-1.52%) |
Nov 30, 2010 | 108.06 | 108.62 | 104.09 | 104.75 | 315,592 | -4.37(-4.01%) |
Nov 29, 2010 | 107.74 | 110.99 | 107.63 | 109.12 | 195,832 | +1.14(+1.06%) |
Nov 26, 2010 | 107.52 | 108.32 | 107.52 | 107.98 | 39,254 | +0.11(+0.10%) |
Nov 24, 2010 | 109.49 | 107.88 | 107.88 | 107.88 | 199,341 | -1.06(-0.98%) |
Nov 23, 2010 | 110.00 | 111.28 | 108.15 | 108.94 | 205,437 | -1.43(-1.29%) |
Nov 22, 2010 | 111.18 | 111.41 | 109.16 | 110.36 | 126,698 | -1.04(-0.93%) |
Nov 19, 2010 | 111.32 | 112.49 | 109.45 | 111.41 | 130,463 | -0.28(-0.25%) |
Nov 18, 2010 | 111.11 | 112.00 | 109.17 | 111.68 | 183,098 | +2.46(+2.25%) |
Nov 17, 2010 | 112.48 | 114.08 | 108.42 | 109.22 | 218,728 | -2.66(-2.38%) |
Nov 16, 2010 | 108.56 | 113.31 | 108.56 | 111.89 | 309,678 | +2.74(+2.51%) |
Nov 15, 2010 | 110.28 | 110.60 | 108.60 | 109.15 | 127,085 | +0.06(+0.06%) |
Nov 12, 2010 | 109.98 | 110.76 | 108.43 | 109.09 | 197,281 | -1.01(-0.92%) |
Nov 11, 2010 | 109.81 | 110.82 | 109.78 | 110.10 | 168,789 | -0.41(-0.37%) |
Nov 10, 2010 | 112.48 | 112.48 | 107.87 | 110.50 | 258,128 | -1.99(-1.77%) |
Nov 09, 2010 | 108.70 | 114.37 | 108.70 | 112.49 | 740,090 | +3.91(+3.60%) |
Nov 08, 2010 | 103.59 | 110.24 | 103.59 | 108.58 | 440,031 | +4.78(+4.61%) |
Nov 05, 2010 | 101.67 | 104.06 | 101.67 | 103.80 | 156,424 | +2.04(+2.00%) |
Nov 04, 2010 | 104.49 | 104.49 | 100.11 | 101.76 | 372,871 | -1.64(-1.59%) |
Nov 03, 2010 | 107.56 | 107.81 | 99.12 | 103.40 | 669,564 | -3.24(-3.04%) |
Nov 02, 2010 | 109.48 | 110.43 | 106.08 | 106.64 | 335,952 | -0.30(-0.28%) |