Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 90.83 | 94.59 | 90.80 | 94.35 | 1,332,069 | +3.53(+3.89%) |
Jan 28, 2011 | 91.36 | 91.96 | 89.97 | 90.82 | 1,375,696 | -0.24(-0.26%) |
Jan 27, 2011 | 91.37 | 92.13 | 90.82 | 91.05 | 1,155,406 | -0.29(-0.32%) |
Jan 26, 2011 | 88.46 | 91.51 | 88.05 | 91.34 | 1,094,962 | +3.41(+3.87%) |
Jan 25, 2011 | 88.22 | 88.38 | 86.93 | 87.93 | 1,016,241 | -0.64(-0.73%) |
Jan 24, 2011 | 86.52 | 88.65 | 86.13 | 88.58 | 712,031 | +2.05(+2.37%) |
Jan 21, 2011 | 87.80 | 89.32 | 85.96 | 86.53 | 884,240 | -0.79(-0.90%) |
Jan 20, 2011 | 86.02 | 87.74 | 84.34 | 87.32 | 1,405,563 | +0.96(+1.11%) |
Jan 19, 2011 | 89.85 | 89.85 | 86.11 | 86.36 | 923,878 | -3.69(-4.10%) |
Jan 18, 2011 | 87.89 | 90.05 | 87.56 | 90.05 | 1,075,041 | +1.90(+2.16%) |
Jan 14, 2011 | 86.48 | 88.33 | 86.29 | 88.14 | 890,278 | +1.20(+1.38%) |
Jan 13, 2011 | 85.52 | 87.89 | 85.38 | 86.95 | 832,545 | +1.27(+1.48%) |
Jan 12, 2011 | 84.63 | 85.68 | 84.20 | 85.68 | 829,515 | +1.48(+1.75%) |
Jan 11, 2011 | 83.63 | 84.87 | 83.30 | 84.20 | 595,471 | +1.16(+1.40%) |
Jan 10, 2011 | 81.99 | 83.53 | 80.61 | 83.04 | 962,306 | +0.82(+0.99%) |
Jan 07, 2011 | 80.86 | 82.41 | 80.50 | 82.23 | 732,938 | +1.40(+1.73%) |
Jan 06, 2011 | 82.02 | 84.07 | 80.19 | 80.83 | 1,163,343 | -0.87(-1.06%) |
Jan 05, 2011 | 80.13 | 81.76 | 79.77 | 81.70 | 454,999 | +1.20(+1.49%) |
Jan 04, 2011 | 81.70 | 82.42 | 79.37 | 80.50 | 579,859 | -1.04(-1.28%) |
Jan 03, 2011 | 81.27 | 83.12 | 81.14 | 81.55 | 482,180 | +1.33(+1.66%) |
Dec 31, 2010 | 81.02 | 81.19 | 80.20 | 80.21 | 368,062 | -0.92(-1.14%) |
Dec 30, 2010 | 80.60 | 82.33 | 80.55 | 81.14 | 487,628 | +0.45(+0.56%) |
Dec 29, 2010 | 80.80 | 81.01 | 80.30 | 80.69 | 685,257 | +0.15(+0.19%) |
Dec 28, 2010 | 81.16 | 81.27 | 80.31 | 80.53 | 472,190 | -0.24(-0.29%) |
Dec 27, 2010 | 80.77 | 81.15 | 80.27 | 80.77 | 200,103 | -0.23(-0.28%) |
Dec 23, 2010 | 81.47 | 81.88 | 80.81 | 80.99 | 255,478 | -0.42(-0.51%) |
Dec 22, 2010 | 81.55 | 82.05 | 80.93 | 81.41 | 495,317 | +0.31(+0.38%) |
Dec 21, 2010 | 80.61 | 81.25 | 79.95 | 81.10 | 456,588 | +0.85(+1.06%) |
Dec 20, 2010 | 80.10 | 80.42 | 78.32 | 80.25 | 923,724 | +0.32(+0.40%) |
Dec 17, 2010 | 81.08 | 81.08 | 79.36 | 79.93 | 1,570,404 | -0.16(-0.20%) |
Dec 16, 2010 | 79.13 | 80.14 | 78.72 | 80.10 | 744,682 | +1.00(+1.26%) |
Dec 15, 2010 | 77.93 | 79.38 | 77.77 | 79.10 | 882,264 | +0.87(+1.11%) |
Dec 14, 2010 | 77.80 | 78.96 | 77.24 | 78.23 | 435,157 | +0.31(+0.40%) |
Dec 13, 2010 | 78.25 | 78.48 | 77.59 | 77.92 | 587,758 | +0.24(+0.30%) |
Dec 10, 2010 | 78.18 | 78.18 | 77.18 | 77.69 | 443,329 | -0.49(-0.63%) |
Dec 09, 2010 | 78.06 | 78.95 | 77.13 | 78.18 | 531,368 | +0.82(+1.05%) |
Dec 08, 2010 | 78.74 | 79.29 | 76.93 | 77.36 | 715,414 | -1.50(-1.90%) |
Dec 07, 2010 | 79.98 | 80.36 | 78.62 | 78.86 | 619,884 | -0.23(-0.29%) |
Dec 06, 2010 | 78.77 | 79.69 | 78.52 | 79.08 | 591,488 | +0.41(+0.52%) |
Dec 03, 2010 | 77.09 | 78.89 | 76.98 | 78.67 | 947,392 | +0.91(+1.17%) |
Dec 02, 2010 | 76.16 | 77.81 | 75.89 | 77.77 | 854,309 | +1.89(+2.50%) |
Dec 01, 2010 | 74.32 | 75.95 | 74.04 | 75.87 | 881,094 | +2.95(+4.05%) |
Nov 30, 2010 | 72.84 | 73.59 | 72.63 | 72.92 | 693,161 | -0.99(-1.35%) |
Nov 29, 2010 | 73.56 | 74.29 | 71.97 | 73.92 | 707,268 | -0.12(-0.16%) |
Nov 26, 2010 | 73.74 | 74.34 | 73.39 | 74.04 | 303,350 | -0.63(-0.85%) |
Nov 24, 2010 | 73.70 | 74.67 | 74.67 | 74.67 | 434,706 | +1.44(+1.97%) |
Nov 23, 2010 | 74.05 | 74.65 | 73.01 | 73.23 | 456,953 | -1.72(-2.30%) |
Nov 22, 2010 | 73.98 | 75.10 | 73.14 | 74.95 | 960,203 | +0.63(+0.85%) |
Nov 19, 2010 | 74.44 | 74.52 | 73.85 | 74.32 | 1,460,174 | -0.21(-0.28%) |
Nov 18, 2010 | 74.42 | 74.89 | 73.90 | 74.52 | 1,323,840 | +1.19(+1.62%) |
Nov 17, 2010 | 72.19 | 73.70 | 71.62 | 73.34 | 1,361,459 | +1.02(+1.42%) |
Nov 16, 2010 | 72.50 | 72.81 | 71.38 | 72.31 | 1,377,707 | -1.63(-2.21%) |
Nov 15, 2010 | 74.06 | 75.05 | 73.82 | 73.94 | 689,956 | +0.36(+0.49%) |
Nov 12, 2010 | 74.27 | 74.74 | 73.20 | 73.58 | 674,300 | -1.07(-1.43%) |
Nov 11, 2010 | 73.57 | 75.34 | 73.57 | 74.65 | 932,738 | +0.45(+0.61%) |
Nov 10, 2010 | 73.95 | 74.72 | 73.27 | 74.20 | 718,292 | +0.16(+0.22%) |
Nov 09, 2010 | 73.69 | 75.36 | 73.58 | 74.04 | 1,351,896 | +0.75(+1.03%) |
Nov 08, 2010 | 71.67 | 73.32 | 71.36 | 73.28 | 883,639 | +0.98(+1.35%) |
Nov 05, 2010 | 72.74 | 72.80 | 71.71 | 72.31 | 764,284 | -0.54(-0.75%) |
Nov 04, 2010 | 71.59 | 73.16 | 71.33 | 72.85 | 1,069,946 | +2.35(+3.34%) |
Nov 03, 2010 | 71.63 | 72.10 | 67.47 | 70.50 | 2,856,255 | -0.98(-1.37%) |
Nov 02, 2010 | 70.79 | 71.93 | 70.32 | 71.47 | 784,829 | +1.30(+1.86%) |