Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 95.06 | 95.09 | 94.27 | 95.03 | 744,497 | +0.00(+0.00%) |
Jan 28, 2011 | 94.86 | 95.03 | 94.86 | 95.03 | 632,897 | +0.10(+0.10%) |
Jan 27, 2011 | 94.85 | 94.96 | 94.82 | 94.93 | 647,971 | +0.08(+0.08%) |
Jan 26, 2011 | 94.86 | 94.93 | 94.66 | 94.86 | 799,207 | -0.07(-0.08%) |
Jan 25, 2011 | 94.67 | 94.96 | 94.64 | 94.93 | 1,780,733 | +0.22(+0.23%) |
Jan 24, 2011 | 94.70 | 94.77 | 94.59 | 94.71 | 655,779 | +0.03(+0.03%) |
Jan 21, 2011 | 94.68 | 94.73 | 94.62 | 94.68 | 454,822 | +0.04(+0.04%) |
Jan 20, 2011 | 94.64 | 94.71 | 94.57 | 94.65 | 548,734 | -0.07(-0.08%) |
Jan 19, 2011 | 94.63 | 94.75 | 94.62 | 94.72 | 673,053 | +0.12(+0.12%) |
Jan 18, 2011 | 94.69 | 94.71 | 94.56 | 94.60 | 413,686 | -0.05(-0.06%) |
Jan 14, 2011 | 94.63 | 94.74 | 94.59 | 94.66 | 380,684 | +0.08(+0.09%) |
Jan 13, 2011 | 94.55 | 94.71 | 94.51 | 94.57 | 508,938 | +0.00(+0.00%) |
Jan 12, 2011 | 94.55 | 94.63 | 94.51 | 94.57 | 407,485 | -0.04(-0.04%) |
Jan 11, 2011 | 94.70 | 94.72 | 94.55 | 94.61 | 610,289 | -0.03(-0.03%) |
Jan 10, 2011 | 94.75 | 94.77 | 94.62 | 94.64 | 460,013 | -0.06(-0.07%) |
Jan 07, 2011 | 94.59 | 94.70 | 94.54 | 94.70 | 574,874 | +0.17(+0.18%) |
Jan 06, 2011 | 94.42 | 94.58 | 94.42 | 94.53 | 662,382 | +0.05(+0.06%) |
Jan 05, 2011 | 94.41 | 94.60 | 94.34 | 94.48 | 1,190,475 | -0.01(-0.01%) |
Jan 04, 2011 | 94.42 | 94.56 | 94.42 | 94.48 | 361,671 | -0.01(-0.01%) |
Jan 03, 2011 | 94.38 | 94.58 | 94.33 | 94.49 | 456,766 | -0.02(-0.02%) |
Dec 31, 2010 | 94.49 | 94.67 | 94.39 | 94.51 | 367,285 | +0.21(+0.22%) |
Dec 30, 2010 | 94.46 | 94.46 | 94.24 | 94.30 | 428,803 | -0.18(-0.19%) |
Dec 29, 2010 | 94.15 | 94.48 | 94.15 | 94.48 | 411,253 | +0.19(+0.20%) |
Dec 28, 2010 | 94.37 | 94.37 | 94.20 | 94.29 | 348,743 | -0.03(-0.03%) |
Dec 27, 2010 | 94.25 | 94.32 | 94.15 | 94.32 | 408,863 | +0.11(+0.12%) |
Dec 23, 2010 | 94.36 | 94.36 | 94.16 | 94.21 | 323,113 | -0.08(-0.09%) |
Dec 22, 2010 | 94.45 | 94.45 | 94.25 | 94.29 | 719,505 | -0.14(-0.14%) |
Dec 21, 2010 | 94.34 | 94.46 | 94.30 | 94.43 | 641,040 | +0.11(+0.12%) |
Dec 20, 2010 | 94.49 | 94.49 | 94.28 | 94.32 | 427,147 | -0.06(-0.07%) |
Dec 17, 2010 | 94.30 | 94.39 | 94.18 | 94.38 | 400,664 | +0.12(+0.13%) |
Dec 16, 2010 | 94.11 | 94.28 | 94.06 | 94.27 | 453,319 | +0.05(+0.06%) |
Dec 15, 2010 | 94.11 | 94.31 | 94.11 | 94.21 | 465,599 | +0.06(+0.07%) |
Dec 14, 2010 | 94.30 | 94.38 | 94.11 | 94.15 | 645,732 | -0.12(-0.12%) |
Dec 13, 2010 | 94.23 | 94.32 | 94.19 | 94.27 | 690,953 | -0.08(-0.09%) |
Dec 10, 2010 | 94.37 | 94.44 | 94.19 | 94.35 | 937,735 | +0.10(+0.11%) |
Dec 09, 2010 | 94.28 | 94.41 | 94.25 | 94.25 | 544,219 | -0.02(-0.02%) |
Dec 08, 2010 | 94.32 | 94.39 | 94.17 | 94.27 | 640,229 | -0.16(-0.17%) |
Dec 07, 2010 | 94.66 | 94.73 | 94.39 | 94.43 | 458,632 | -0.24(-0.26%) |
Dec 06, 2010 | 94.58 | 94.68 | 94.58 | 94.67 | 573,438 | +0.04(+0.04%) |
Dec 03, 2010 | 94.65 | 94.67 | 94.54 | 94.64 | 319,025 | +0.10(+0.11%) |
Dec 02, 2010 | 94.47 | 94.61 | 94.46 | 94.54 | 592,359 | +0.03(+0.03%) |
Dec 01, 2010 | 94.52 | 94.64 | 94.43 | 94.51 | 488,901 | -0.08(-0.09%) |
Nov 30, 2010 | 94.58 | 94.66 | 94.55 | 94.59 | 342,584 | -0.02(-0.02%) |
Nov 29, 2010 | 94.54 | 94.68 | 94.45 | 94.62 | 315,270 | -0.01(-0.01%) |
Nov 26, 2010 | 94.50 | 94.63 | 94.45 | 94.63 | 121,702 | +0.13(+0.13%) |
Nov 24, 2010 | 94.55 | 94.50 | 94.50 | 94.50 | 380,016 | -0.23(-0.24%) |
Nov 23, 2010 | 94.71 | 94.81 | 94.62 | 94.72 | 287,415 | -0.02(-0.02%) |
Nov 22, 2010 | 94.45 | 94.74 | 94.45 | 94.74 | 332,241 | +0.18(+0.19%) |
Nov 19, 2010 | 94.64 | 94.69 | 94.54 | 94.56 | 517,255 | -0.12(-0.12%) |
Nov 18, 2010 | 94.59 | 94.68 | 94.43 | 94.68 | 555,424 | +0.24(+0.26%) |
Nov 17, 2010 | 94.44 | 94.63 | 94.43 | 94.44 | 558,709 | +0.00(+0.00%) |
Nov 16, 2010 | 94.41 | 94.51 | 94.24 | 94.44 | 738,573 | +0.00(+0.00%) |
Nov 15, 2010 | 94.43 | 94.61 | 94.36 | 94.44 | 420,507 | -0.08(-0.09%) |
Nov 12, 2010 | 94.74 | 94.76 | 94.49 | 94.52 | 766,438 | -0.22(-0.23%) |
Nov 11, 2010 | 94.80 | 94.81 | 94.70 | 94.73 | 430,475 | -0.07(-0.08%) |
Nov 10, 2010 | 94.76 | 94.82 | 94.69 | 94.81 | 715,863 | +0.10(+0.10%) |
Nov 09, 2010 | 94.81 | 94.91 | 94.68 | 94.71 | 291,736 | -0.08(-0.08%) |
Nov 08, 2010 | 94.88 | 94.91 | 94.76 | 94.79 | 310,900 | -0.10(-0.11%) |
Nov 05, 2010 | 94.93 | 94.97 | 94.85 | 94.89 | 357,538 | -0.02(-0.02%) |
Nov 04, 2010 | 94.84 | 94.98 | 94.84 | 94.91 | 654,718 | +0.05(+0.06%) |
Nov 03, 2010 | 94.88 | 94.88 | 94.75 | 94.85 | 373,357 | +0.03(+0.03%) |
Nov 02, 2010 | 94.90 | 94.90 | 94.74 | 94.82 | 327,172 | -0.05(-0.06%) |