Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 80.75 | 82.96 | 80.75 | 82.77 | 39,162 | +2.02(+2.50%) |
Jan 28, 2011 | 81.21 | 81.21 | 80.60 | 80.75 | 22,078 | -0.46(-0.57%) |
Jan 27, 2011 | 81.43 | 81.81 | 80.76 | 81.21 | 41,997 | -0.01(-0.01%) |
Jan 26, 2011 | 81.31 | 81.65 | 80.78 | 81.22 | 34,908 | -0.06(-0.07%) |
Jan 25, 2011 | 81.12 | 81.48 | 80.58 | 81.28 | 59,870 | -0.12(-0.15%) |
Jan 24, 2011 | 80.75 | 81.50 | 80.43 | 81.40 | 29,773 | +0.69(+0.85%) |
Jan 21, 2011 | 80.80 | 81.35 | 80.25 | 80.71 | 44,520 | +0.21(+0.26%) |
Jan 20, 2011 | 81.46 | 81.50 | 80.20 | 80.50 | 28,365 | -0.88(-1.08%) |
Jan 19, 2011 | 83.29 | 83.30 | 80.75 | 81.38 | 32,018 | -1.80(-2.16%) |
Jan 18, 2011 | 83.79 | 85.19 | 82.57 | 83.18 | 17,709 | -0.55(-0.66%) |
Jan 14, 2011 | 84.34 | 84.72 | 83.30 | 83.73 | 19,395 | -0.89(-1.05%) |
Jan 13, 2011 | 84.95 | 85.30 | 84.31 | 84.62 | 6,972 | -0.10(-0.12%) |
Jan 12, 2011 | 84.70 | 84.72 | 83.08 | 84.72 | 8,082 | +1.04(+1.24%) |
Jan 11, 2011 | 83.38 | 84.79 | 83.00 | 83.68 | 12,586 | +0.59(+0.71%) |
Jan 10, 2011 | 82.26 | 83.42 | 82.26 | 83.09 | 15,085 | +0.39(+0.47%) |
Jan 07, 2011 | 83.61 | 84.02 | 81.77 | 82.70 | 11,354 | -1.02(-1.22%) |
Jan 06, 2011 | 85.89 | 85.89 | 83.50 | 83.72 | 21,331 | -2.39(-2.78%) |
Jan 05, 2011 | 84.53 | 86.11 | 84.44 | 86.11 | 11,253 | +1.53(+1.81%) |
Jan 04, 2011 | 87.14 | 87.62 | 84.58 | 84.58 | 29,011 | -2.18(-2.51%) |
Jan 03, 2011 | 84.66 | 87.07 | 84.58 | 86.76 | 13,391 | +2.18(+2.58%) |
Dec 31, 2010 | 85.57 | 87.18 | 84.58 | 84.58 | 7,640 | -2.57(-2.95%) |
Dec 30, 2010 | 86.44 | 87.52 | 86.13 | 87.15 | 15,248 | -0.25(-0.29%) |
Dec 29, 2010 | 85.49 | 87.46 | 85.41 | 87.40 | 13,045 | +2.09(+2.45%) |
Dec 28, 2010 | 85.33 | 85.43 | 84.59 | 85.31 | 4,345 | +0.16(+0.19%) |
Dec 27, 2010 | 85.26 | 85.55 | 84.79 | 85.15 | 21,987 | -0.11(-0.13%) |
Dec 23, 2010 | 85.84 | 86.08 | 84.70 | 85.26 | 20,276 | -0.38(-0.44%) |
Dec 22, 2010 | 85.04 | 86.00 | 84.56 | 85.64 | 10,301 | -0.03(-0.04%) |
Dec 21, 2010 | 85.41 | 85.99 | 85.00 | 85.67 | 13,421 | +0.34(+0.40%) |
Dec 20, 2010 | 86.51 | 86.55 | 84.29 | 85.33 | 46,135 | -0.56(-0.65%) |
Dec 17, 2010 | 86.72 | 87.74 | 85.34 | 85.89 | 63,930 | -0.72(-0.83%) |
Dec 16, 2010 | 86.85 | 87.08 | 85.31 | 86.61 | 16,606 | -0.18(-0.21%) |
Dec 15, 2010 | 87.98 | 89.43 | 85.58 | 86.79 | 51,300 | -1.06(-1.21%) |
Dec 14, 2010 | 89.32 | 89.32 | 85.61 | 87.85 | 27,233 | -0.97(-1.09%) |
Dec 13, 2010 | 89.70 | 89.92 | 88.46 | 88.82 | 16,902 | -0.90(-1.00%) |
Dec 10, 2010 | 87.30 | 89.73 | 87.30 | 89.72 | 11,572 | +0.65(+0.73%) |
Dec 09, 2010 | 87.81 | 89.74 | 85.98 | 89.07 | 21,467 | +2.13(+2.45%) |
Dec 08, 2010 | 86.65 | 87.50 | 85.67 | 86.94 | 9,162 | +0.73(+0.85%) |
Dec 07, 2010 | 85.79 | 86.57 | 85.27 | 86.21 | 18,394 | +1.04(+1.22%) |
Dec 06, 2010 | 85.14 | 85.69 | 84.43 | 85.17 | 11,076 | -0.09(-0.11%) |
Dec 03, 2010 | 84.89 | 85.35 | 84.26 | 85.26 | 8,508 | +0.19(+0.22%) |
Dec 02, 2010 | 84.49 | 85.41 | 82.55 | 85.07 | 12,731 | +0.85(+1.01%) |
Dec 01, 2010 | 84.58 | 84.94 | 83.66 | 84.22 | 26,841 | +1.22(+1.47%) |
Nov 30, 2010 | 82.93 | 84.10 | 82.52 | 83.00 | 20,685 | -0.50(-0.60%) |
Nov 29, 2010 | 84.28 | 84.46 | 82.38 | 83.50 | 10,162 | -1.44(-1.70%) |
Nov 26, 2010 | 84.81 | 85.50 | 84.81 | 84.94 | 2,157 | -0.18(-0.21%) |
Nov 24, 2010 | 84.89 | 85.12 | 85.12 | 85.12 | 16,610 | +0.91(+1.08%) |
Nov 23, 2010 | 85.43 | 85.49 | 83.26 | 84.21 | 16,738 | -1.88(-2.18%) |
Nov 22, 2010 | 85.13 | 86.09 | 84.79 | 86.09 | 11,590 | +0.91(+1.07%) |
Nov 19, 2010 | 84.11 | 85.67 | 83.43 | 85.18 | 29,691 | +0.99(+1.18%) |
Nov 18, 2010 | 82.49 | 84.43 | 81.94 | 84.19 | 19,895 | +2.04(+2.48%) |
Nov 17, 2010 | 81.39 | 82.15 | 80.92 | 82.15 | 15,972 | +0.54(+0.66%) |
Nov 16, 2010 | 82.00 | 82.00 | 80.78 | 81.61 | 15,584 | -0.89(-1.08%) |
Nov 15, 2010 | 81.59 | 82.95 | 81.30 | 82.50 | 16,095 | +1.10(+1.35%) |
Nov 12, 2010 | 81.69 | 82.15 | 80.96 | 81.40 | 15,607 | -1.12(-1.36%) |
Nov 11, 2010 | 81.76 | 83.10 | 81.66 | 82.52 | 14,161 | -0.17(-0.21%) |
Nov 10, 2010 | 79.06 | 82.97 | 76.60 | 82.69 | 82,975 | +2.58(+3.22%) |
Nov 09, 2010 | 82.33 | 82.33 | 80.11 | 80.11 | 10,910 | -2.22(-2.70%) |
Nov 08, 2010 | 84.17 | 84.25 | 81.54 | 82.33 | 11,585 | -2.39(-2.82%) |
Nov 05, 2010 | 86.66 | 86.66 | 84.55 | 84.72 | 23,925 | -2.08(-2.40%) |
Nov 04, 2010 | 85.48 | 86.89 | 85.40 | 86.80 | 20,569 | +2.80(+3.33%) |
Nov 03, 2010 | 84.99 | 85.64 | 83.96 | 84.00 | 14,191 | -1.93(-2.25%) |
Nov 02, 2010 | 81.99 | 86.50 | 81.99 | 85.93 | 52,679 | +4.55(+5.59%) |