Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 105.92 | 105.98 | 105.61 | 105.97 | 174,549 | +0.12(+0.11%) |
Jan 28, 2011 | 106.42 | 106.42 | 105.78 | 105.85 | 197,985 | -0.79(-0.74%) |
Jan 27, 2011 | 106.98 | 107.05 | 106.61 | 106.64 | 412,159 | -0.37(-0.35%) |
Jan 26, 2011 | 107.30 | 107.32 | 106.95 | 107.01 | 204,069 | -0.02(-0.02%) |
Jan 25, 2011 | 107.18 | 107.18 | 106.85 | 107.03 | 252,215 | -0.08(-0.07%) |
Jan 24, 2011 | 106.88 | 107.13 | 106.74 | 107.11 | 200,461 | +0.30(+0.28%) |
Jan 21, 2011 | 106.96 | 106.96 | 106.60 | 106.81 | 148,550 | -0.11(-0.10%) |
Jan 20, 2011 | 107.18 | 107.20 | 106.67 | 106.92 | 355,373 | -0.38(-0.35%) |
Jan 19, 2011 | 107.54 | 107.54 | 107.08 | 107.30 | 362,097 | -0.34(-0.32%) |
Jan 18, 2011 | 107.82 | 107.85 | 107.43 | 107.64 | 179,836 | -0.20(-0.19%) |
Jan 14, 2011 | 107.52 | 107.84 | 107.47 | 107.84 | 310,448 | +0.14(+0.13%) |
Jan 13, 2011 | 107.62 | 107.79 | 107.26 | 107.70 | 209,335 | +0.21(+0.20%) |
Jan 12, 2011 | 107.29 | 107.49 | 107.01 | 107.49 | 165,579 | +0.51(+0.48%) |
Jan 11, 2011 | 106.98 | 107.17 | 106.85 | 106.98 | 104,547 | +0.29(+0.27%) |
Jan 10, 2011 | 107.17 | 107.17 | 106.56 | 106.69 | 150,231 | -0.27(-0.25%) |
Jan 07, 2011 | 106.97 | 107.30 | 106.65 | 106.96 | 269,769 | +0.22(+0.21%) |
Jan 06, 2011 | 107.73 | 107.73 | 106.61 | 106.74 | 364,054 | -0.83(-0.77%) |
Jan 05, 2011 | 108.18 | 108.20 | 107.57 | 107.57 | 186,892 | -0.62(-0.57%) |
Jan 04, 2011 | 108.00 | 108.19 | 107.76 | 108.19 | 195,377 | +0.66(+0.61%) |
Jan 03, 2011 | 107.35 | 107.63 | 107.04 | 107.53 | 262,961 | +0.45(+0.42%) |
Dec 31, 2010 | 106.61 | 107.24 | 106.61 | 107.08 | 139,433 | +0.47(+0.44%) |
Dec 30, 2010 | 106.70 | 106.83 | 106.60 | 106.61 | 188,076 | +0.08(+0.08%) |
Dec 29, 2010 | 106.93 | 106.93 | 106.40 | 106.53 | 204,995 | -0.18(-0.17%) |
Dec 28, 2010 | 107.21 | 107.28 | 106.43 | 106.71 | 172,568 | -0.60(-0.56%) |
Dec 27, 2010 | 107.03 | 107.61 | 107.03 | 107.31 | 130,446 | -0.03(-0.03%) |
Dec 23, 2010 | 107.44 | 107.44 | 107.12 | 107.34 | 81,129 | +0.10(+0.09%) |
Dec 22, 2010 | 107.28 | 107.28 | 107.07 | 107.24 | 204,427 | +0.17(+0.16%) |
Dec 21, 2010 | 106.93 | 107.07 | 106.71 | 107.07 | 261,577 | +0.56(+0.53%) |
Dec 20, 2010 | 106.69 | 106.69 | 106.04 | 106.51 | 266,795 | +0.54(+0.51%) |
Dec 17, 2010 | 105.57 | 106.03 | 105.57 | 105.97 | 141,692 | +0.19(+0.18%) |
Dec 16, 2010 | 106.64 | 106.64 | 105.47 | 105.78 | 225,267 | -0.74(-0.69%) |
Dec 15, 2010 | 106.99 | 107.08 | 106.52 | 106.52 | 129,843 | -0.77(-0.72%) |
Dec 14, 2010 | 107.57 | 107.57 | 107.15 | 107.29 | 132,557 | +0.00(+0.00%) |
Dec 13, 2010 | 107.70 | 107.70 | 107.23 | 107.29 | 121,004 | -0.49(-0.45%) |
Dec 10, 2010 | 107.81 | 107.93 | 107.46 | 107.78 | 240,533 | -0.30(-0.28%) |
Dec 09, 2010 | 107.75 | 108.08 | 107.66 | 108.08 | 301,749 | +0.33(+0.31%) |
Dec 08, 2010 | 108.43 | 108.50 | 107.57 | 107.75 | 383,706 | -1.11(-1.02%) |
Dec 07, 2010 | 109.64 | 109.74 | 108.86 | 108.86 | 267,451 | -0.49(-0.45%) |
Dec 06, 2010 | 109.06 | 109.41 | 109.03 | 109.35 | 220,989 | +0.44(+0.40%) |
Dec 03, 2010 | 108.18 | 109.41 | 108.17 | 108.91 | 398,832 | +0.63(+0.58%) |
Dec 02, 2010 | 107.75 | 108.28 | 107.61 | 108.28 | 171,595 | +0.70(+0.65%) |
Dec 01, 2010 | 107.79 | 108.19 | 107.41 | 107.58 | 168,438 | -0.02(-0.02%) |
Nov 30, 2010 | 107.89 | 107.96 | 107.18 | 107.60 | 286,241 | -0.60(-0.55%) |
Nov 29, 2010 | 108.77 | 108.77 | 108.20 | 108.20 | 101,298 | -0.30(-0.28%) |
Nov 26, 2010 | 108.99 | 108.99 | 108.45 | 108.50 | 115,432 | -0.27(-0.25%) |
Nov 24, 2010 | 109.46 | 108.77 | 108.77 | 108.77 | 611,498 | -0.29(-0.27%) |
Nov 23, 2010 | 109.91 | 110.01 | 109.02 | 109.06 | 409,863 | -1.00(-0.91%) |
Nov 22, 2010 | 109.64 | 110.12 | 109.64 | 110.06 | 284,808 | +0.50(+0.46%) |
Nov 19, 2010 | 110.21 | 110.21 | 109.40 | 109.56 | 753,907 | -0.65(-0.59%) |
Nov 18, 2010 | 110.15 | 110.27 | 109.97 | 110.21 | 178,059 | +0.40(+0.36%) |
Nov 17, 2010 | 109.54 | 109.87 | 109.26 | 109.81 | 233,088 | +0.74(+0.68%) |
Nov 16, 2010 | 109.29 | 109.56 | 108.71 | 109.07 | 406,899 | -0.75(-0.68%) |
Nov 15, 2010 | 110.50 | 110.82 | 109.72 | 109.82 | 382,118 | -1.00(-0.90%) |
Nov 12, 2010 | 111.26 | 111.27 | 110.63 | 110.82 | 350,998 | -0.90(-0.81%) |
Nov 11, 2010 | 111.99 | 111.99 | 111.63 | 111.72 | 142,287 | -0.23(-0.21%) |
Nov 10, 2010 | 112.04 | 112.06 | 111.48 | 111.95 | 384,865 | -0.14(-0.12%) |
Nov 09, 2010 | 113.23 | 113.30 | 112.09 | 112.09 | 184,894 | -1.01(-0.89%) |
Nov 08, 2010 | 113.61 | 113.61 | 113.10 | 113.10 | 352,524 | -0.57(-0.50%) |
Nov 05, 2010 | 113.83 | 113.97 | 113.63 | 113.67 | 355,188 | -0.46(-0.40%) |
Nov 04, 2010 | 113.84 | 114.14 | 113.60 | 114.13 | 345,724 | +0.58(+0.51%) |
Nov 03, 2010 | 113.14 | 113.59 | 112.99 | 113.55 | 219,657 | +0.57(+0.50%) |
Nov 02, 2010 | 112.85 | 113.00 | 112.63 | 112.98 | 163,580 | +0.35(+0.31%) |