Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 88.30 | 89.32 | 87.00 | 88.47 | 1,219,899 | +0.45(+0.51%) |
Jan 28, 2011 | 89.39 | 89.39 | 86.74 | 88.02 | 1,117,913 | -0.43(-0.49%) |
Jan 27, 2011 | 89.89 | 90.74 | 87.24 | 88.45 | 1,157,585 | +0.25(+0.28%) |
Jan 26, 2011 | 87.20 | 88.74 | 86.01 | 88.20 | 889,747 | +1.71(+1.98%) |
Jan 25, 2011 | 87.52 | 87.96 | 84.77 | 86.49 | 737,164 | -1.19(-1.36%) |
Jan 24, 2011 | 87.87 | 88.70 | 87.01 | 87.68 | 902,387 | +0.85(+0.98%) |
Jan 21, 2011 | 88.25 | 89.67 | 86.83 | 86.83 | 1,179,404 | -0.39(-0.45%) |
Jan 20, 2011 | 90.31 | 90.73 | 86.12 | 87.22 | 1,671,629 | -3.40(-3.75%) |
Jan 19, 2011 | 93.60 | 93.86 | 90.23 | 90.62 | 938,487 | -3.50(-3.72%) |
Jan 18, 2011 | 92.50 | 94.95 | 92.30 | 94.12 | 690,538 | +2.11(+2.29%) |
Jan 17, 2011 | 92.01 | 92.46 | 92.00 | 92.01 | 61,055 | -0.49(-0.53%) |
Jan 14, 2011 | 92.29 | 93.34 | 91.68 | 92.50 | 571,121 | +0.72(+0.78%) |
Jan 13, 2011 | 93.22 | 93.65 | 91.54 | 91.78 | 635,886 | -0.76(-0.82%) |
Jan 12, 2011 | 91.47 | 93.85 | 90.56 | 92.54 | 991,608 | +2.61(+2.90%) |
Jan 11, 2011 | 90.69 | 91.72 | 89.93 | 89.93 | 753,123 | -0.24(-0.27%) |
Jan 10, 2011 | 91.66 | 91.66 | 88.61 | 90.17 | 626,858 | -1.21(-1.32%) |
Jan 07, 2011 | 92.39 | 92.69 | 90.84 | 91.38 | 558,259 | -0.82(-0.89%) |
Jan 06, 2011 | 92.19 | 92.97 | 90.86 | 92.20 | 885,326 | +0.93(+1.02%) |
Jan 05, 2011 | 91.58 | 92.60 | 90.90 | 91.27 | 1,509,633 | +0.77(+0.85%) |
Jan 04, 2011 | 92.93 | 92.93 | 89.92 | 90.50 | 996,250 | -1.00(-1.09%) |
Dec 31, 2010 | 91.70 | 92.19 | 91.03 | 91.50 | 313,929 | -0.33(-0.36%) |
Dec 30, 2010 | 91.18 | 91.98 | 90.29 | 91.83 | 824,487 | +1.61(+1.78%) |
Dec 29, 2010 | 87.14 | 91.32 | 86.71 | 90.22 | 866,273 | +3.72(+4.30%) |
Dec 24, 2010 | 87.00 | 87.00 | 86.45 | 86.50 | 42,108 | -0.37(-0.43%) |
Dec 23, 2010 | 85.00 | 87.42 | 84.94 | 86.87 | 543,687 | +1.45(+1.70%) |
Dec 22, 2010 | 86.00 | 86.50 | 84.87 | 85.42 | 362,515 | -0.25(-0.29%) |
Dec 21, 2010 | 82.92 | 85.96 | 82.92 | 85.67 | 646,662 | +2.67(+3.22%) |
Dec 20, 2010 | 83.40 | 83.90 | 82.80 | 83.00 | 365,602 | -0.15(-0.18%) |
Dec 17, 2010 | 82.11 | 83.30 | 81.70 | 83.15 | 1,084,303 | +1.10(+1.34%) |
Dec 16, 2010 | 81.15 | 82.05 | 80.18 | 82.05 | 742,588 | +0.93(+1.15%) |
Dec 15, 2010 | 81.96 | 82.07 | 80.88 | 81.12 | 860,696 | -0.40(-0.49%) |
Dec 14, 2010 | 82.94 | 83.37 | 81.15 | 81.52 | 797,008 | -1.42(-1.71%) |
Dec 13, 2010 | 82.92 | 84.39 | 82.38 | 82.94 | 689,929 | +0.45(+0.55%) |
Dec 10, 2010 | 82.25 | 82.98 | 80.85 | 82.49 | 806,343 | +0.60(+0.73%) |
Dec 09, 2010 | 82.40 | 82.87 | 81.51 | 81.89 | 603,879 | -0.43(-0.52%) |
Dec 08, 2010 | 84.11 | 84.25 | 81.50 | 82.32 | 649,660 | -1.82(-2.16%) |
Dec 07, 2010 | 86.45 | 86.99 | 84.00 | 84.14 | 1,065,626 | -1.44(-1.68%) |
Dec 06, 2010 | 85.19 | 86.00 | 84.67 | 85.58 | 634,823 | +0.92(+1.09%) |
Dec 03, 2010 | 83.25 | 85.32 | 82.15 | 84.66 | 1,345,468 | +0.95(+1.13%) |
Dec 02, 2010 | 84.30 | 85.25 | 83.61 | 83.71 | 804,082 | -0.72(-0.85%) |
Dec 01, 2010 | 83.00 | 84.60 | 82.00 | 84.43 | 1,183,491 | +2.18(+2.65%) |
Nov 30, 2010 | 81.88 | 82.38 | 81.06 | 82.25 | 1,170,310 | +0.12(+0.15%) |
Nov 29, 2010 | 82.45 | 82.45 | 80.45 | 82.13 | 552,341 | +0.13(+0.16%) |
Nov 26, 2010 | 82.00 | 82.97 | 81.62 | 82.00 | 339,398 | -0.54(-0.65%) |
Nov 25, 2010 | 82.68 | 82.75 | 82.25 | 82.54 | 118,270 | +0.30(+0.36%) |
Nov 24, 2010 | 82.21 | 82.94 | 81.47 | 82.24 | 600,818 | +0.11(+0.13%) |
Nov 23, 2010 | 81.45 | 82.74 | 81.02 | 82.13 | 502,944 | -0.41(-0.50%) |
Nov 22, 2010 | 82.75 | 84.49 | 82.15 | 82.54 | 943,371 | +0.56(+0.68%) |
Nov 19, 2010 | 81.94 | 82.58 | 81.55 | 81.98 | 720,364 | -0.19(-0.23%) |
Nov 18, 2010 | 81.00 | 82.54 | 80.65 | 82.17 | 702,361 | +2.02(+2.52%) |
Nov 17, 2010 | 80.45 | 81.18 | 79.81 | 80.15 | 999,116 | +0.02(+0.02%) |
Nov 16, 2010 | 79.66 | 80.19 | 78.16 | 80.13 | 1,226,329 | +0.12(+0.15%) |
Nov 15, 2010 | 81.81 | 82.00 | 79.12 | 80.01 | 813,221 | -1.69(-2.07%) |
Nov 12, 2010 | 84.65 | 84.65 | 81.01 | 81.70 | 1,950,521 | -3.20(-3.77%) |
Nov 11, 2010 | 83.51 | 85.14 | 83.50 | 84.90 | 563,229 | +0.90(+1.07%) |
Nov 10, 2010 | 85.00 | 85.33 | 83.81 | 84.00 | 833,647 | -0.92(-1.08%) |
Nov 09, 2010 | 86.40 | 87.34 | 84.61 | 84.92 | 802,638 | -0.31(-0.36%) |
Nov 08, 2010 | 85.91 | 85.91 | 84.46 | 85.23 | 517,547 | +0.02(+0.02%) |
Nov 05, 2010 | 85.96 | 88.43 | 84.90 | 85.21 | 962,279 | -0.06(-0.07%) |
Nov 04, 2010 | 85.01 | 85.85 | 83.02 | 85.27 | 1,987,806 | -0.32(-0.37%) |
Nov 03, 2010 | 87.01 | 88.03 | 83.50 | 85.59 | 1,862,027 | -2.41(-2.74%) |
Nov 02, 2010 | 90.21 | 90.21 | 87.50 | 88.00 | 723,098 | -1.85(-2.06%) |