Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 96.94 | 96.94 | 94.65 | 96.28 | 704,191 | +1.36(+1.43%) |
Feb 25, 2011 | 92.77 | 95.03 | 92.60 | 94.92 | 483,209 | +2.75(+2.98%) |
Feb 24, 2011 | 92.09 | 92.65 | 91.00 | 92.17 | 996,409 | -0.18(-0.19%) |
Feb 23, 2011 | 93.76 | 94.22 | 92.07 | 92.35 | 841,807 | -1.08(-1.16%) |
Feb 22, 2011 | 95.00 | 95.50 | 93.00 | 93.43 | 902,234 | -1.21(-1.28%) |
Feb 18, 2011 | 94.35 | 94.66 | 93.55 | 94.64 | 673,449 | +1.27(+1.36%) |
Feb 17, 2011 | 92.45 | 93.45 | 91.73 | 93.37 | 885,565 | +0.96(+1.04%) |
Feb 16, 2011 | 90.43 | 92.81 | 90.25 | 92.41 | 604,097 | +2.33(+2.59%) |
Feb 15, 2011 | 89.86 | 90.22 | 89.28 | 90.08 | 328,449 | +0.15(+0.17%) |
Feb 14, 2011 | 89.08 | 90.05 | 89.08 | 89.93 | 513,700 | -0.12(-0.13%) |
Feb 11, 2011 | 88.72 | 90.18 | 88.08 | 90.05 | 714,095 | +0.11(+0.12%) |
Feb 10, 2011 | 84.50 | 90.28 | 84.08 | 89.94 | 1,649,087 | +3.82(+4.44%) |
Feb 09, 2011 | 86.31 | 86.50 | 84.83 | 86.12 | 813,307 | -0.28(-0.32%) |
Feb 08, 2011 | 84.29 | 86.66 | 83.46 | 86.40 | 762,208 | +2.11(+2.50%) |
Feb 07, 2011 | 85.00 | 85.51 | 84.00 | 84.29 | 510,528 | -0.69(-0.81%) |
Feb 04, 2011 | 84.18 | 85.25 | 83.29 | 84.98 | 373,656 | +1.29(+1.54%) |
Feb 03, 2011 | 85.28 | 85.53 | 83.34 | 83.69 | 641,498 | -1.62(-1.90%) |
Feb 02, 2011 | 85.05 | 85.96 | 84.51 | 85.31 | 798,637 | -0.34(-0.40%) |
Feb 01, 2011 | 84.36 | 86.05 | 84.01 | 85.65 | 546,175 | +1.83(+2.18%) |
Jan 31, 2011 | 82.48 | 84.81 | 81.82 | 83.82 | 655,494 | +1.48(+1.80%) |
Jan 28, 2011 | 85.26 | 85.39 | 81.42 | 82.34 | 876,356 | -2.69(-3.16%) |
Jan 27, 2011 | 85.45 | 86.39 | 84.29 | 85.03 | 622,050 | -0.47(-0.55%) |
Jan 26, 2011 | 85.09 | 86.40 | 84.99 | 85.50 | 435,973 | +0.26(+0.31%) |
Jan 25, 2011 | 84.72 | 85.34 | 84.19 | 85.24 | 499,588 | +0.64(+0.76%) |
Jan 24, 2011 | 84.57 | 86.34 | 84.51 | 84.60 | 622,566 | +0.17(+0.20%) |
Jan 21, 2011 | 85.55 | 85.92 | 84.27 | 84.43 | 458,455 | -0.74(-0.87%) |
Jan 20, 2011 | 84.17 | 85.60 | 83.97 | 85.17 | 600,701 | +0.49(+0.58%) |
Jan 19, 2011 | 86.44 | 86.61 | 84.32 | 84.68 | 805,960 | -1.69(-1.96%) |
Jan 18, 2011 | 82.66 | 87.14 | 82.66 | 86.37 | 1,229,628 | +4.00(+4.86%) |
Jan 14, 2011 | 84.00 | 84.00 | 81.34 | 82.37 | 1,024,936 | -2.27(-2.68%) |
Jan 13, 2011 | 84.32 | 84.97 | 84.09 | 84.64 | 319,118 | +0.39(+0.46%) |
Jan 12, 2011 | 83.78 | 84.29 | 83.16 | 84.25 | 387,687 | +0.74(+0.89%) |
Jan 11, 2011 | 83.22 | 84.00 | 83.01 | 83.51 | 371,794 | +0.71(+0.86%) |
Jan 10, 2011 | 81.27 | 83.14 | 81.14 | 82.80 | 383,395 | +0.46(+0.56%) |
Jan 07, 2011 | 82.49 | 82.90 | 80.08 | 82.34 | 715,088 | -0.22(-0.27%) |
Jan 06, 2011 | 82.90 | 83.44 | 82.00 | 82.56 | 465,591 | -0.20(-0.24%) |
Jan 05, 2011 | 81.39 | 83.48 | 81.05 | 82.76 | 528,683 | +1.29(+1.58%) |
Jan 04, 2011 | 81.37 | 81.95 | 80.96 | 81.47 | 353,923 | +0.14(+0.17%) |
Jan 03, 2011 | 81.36 | 81.81 | 81.11 | 81.33 | 385,977 | +0.78(+0.97%) |
Dec 31, 2010 | 80.69 | 81.15 | 79.75 | 80.55 | 451,770 | -0.10(-0.12%) |
Dec 30, 2010 | 80.66 | 81.00 | 80.36 | 80.65 | 272,522 | -0.21(-0.26%) |
Dec 29, 2010 | 81.18 | 81.22 | 80.64 | 80.86 | 234,627 | -0.32(-0.39%) |
Dec 28, 2010 | 81.12 | 81.49 | 80.90 | 81.18 | 223,016 | -0.01(-0.01%) |
Dec 27, 2010 | 80.88 | 81.65 | 80.53 | 81.19 | 253,907 | +0.01(+0.01%) |
Dec 23, 2010 | 81.14 | 81.34 | 80.65 | 81.18 | 345,246 | -0.27(-0.33%) |
Dec 22, 2010 | 81.76 | 81.96 | 80.97 | 81.45 | 305,233 | -0.26(-0.32%) |
Dec 21, 2010 | 82.13 | 82.28 | 80.95 | 81.71 | 404,455 | +0.00(+0.00%) |
Dec 20, 2010 | 82.39 | 82.43 | 80.60 | 81.71 | 802,694 | -0.63(-0.77%) |
Dec 17, 2010 | 81.00 | 83.62 | 81.00 | 82.34 | 2,543,882 | +1.51(+1.87%) |
Dec 16, 2010 | 79.46 | 80.98 | 78.85 | 80.83 | 935,978 | +1.82(+2.30%) |
Dec 15, 2010 | 78.12 | 79.83 | 77.50 | 79.01 | 812,387 | +0.78(+1.00%) |
Dec 14, 2010 | 75.03 | 78.57 | 75.03 | 78.23 | 1,160,822 | +3.07(+4.08%) |
Dec 13, 2010 | 76.42 | 76.42 | 74.93 | 75.16 | 852,056 | -1.08(-1.42%) |
Dec 10, 2010 | 75.65 | 76.62 | 75.45 | 76.24 | 785,701 | +0.54(+0.71%) |
Dec 09, 2010 | 77.41 | 77.41 | 75.13 | 75.70 | 1,063,000 | -1.51(-1.96%) |
Dec 08, 2010 | 77.16 | 77.45 | 76.53 | 77.21 | 961,220 | +0.29(+0.38%) |
Dec 07, 2010 | 76.56 | 77.35 | 75.71 | 76.92 | 792,528 | +0.89(+1.17%) |
Dec 06, 2010 | 76.14 | 76.53 | 75.61 | 76.03 | 1,086,713 | +0.03(+0.04%) |
Dec 03, 2010 | 75.88 | 76.42 | 75.40 | 76.00 | 921,846 | -0.15(-0.20%) |
Dec 02, 2010 | 76.00 | 76.48 | 75.52 | 76.15 | 1,035,378 | -0.09(-0.12%) |