Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 85.89 | 85.91 | 85.40 | 85.46 | 20,391 | +0.30(+0.35%) |
Nov 29, 2010 | 85.26 | 85.28 | 84.96 | 85.16 | 26,512 | +0.34(+0.41%) |
Nov 26, 2010 | 84.67 | 84.86 | 84.59 | 84.82 | 5,845 | +0.50(+0.59%) |
Nov 24, 2010 | 84.92 | 84.32 | 84.32 | 84.32 | 8,868 | -1.15(-1.34%) |
Nov 23, 2010 | 85.61 | 85.69 | 85.36 | 85.47 | 27,195 | +0.30(+0.35%) |
Nov 22, 2010 | 85.14 | 85.24 | 84.86 | 85.17 | 39,409 | +0.47(+0.56%) |
Nov 19, 2010 | 84.41 | 84.70 | 84.41 | 84.70 | 10,128 | +0.38(+0.45%) |
Nov 18, 2010 | 84.30 | 84.32 | 83.86 | 84.32 | 9,160 | -0.15(-0.18%) |
Nov 17, 2010 | 84.80 | 85.02 | 84.47 | 84.47 | 10,829 | -0.45(-0.53%) |
Nov 16, 2010 | 84.27 | 84.92 | 83.79 | 84.92 | 49,150 | +1.13(+1.35%) |
Nov 15, 2010 | 84.61 | 84.84 | 83.80 | 83.80 | 41,667 | -1.31(-1.54%) |
Nov 12, 2010 | 85.58 | 85.69 | 85.09 | 85.10 | 32,342 | -0.70(-0.82%) |
Nov 11, 2010 | 85.98 | 85.98 | 85.69 | 85.81 | 42,344 | -0.11(-0.13%) |
Nov 10, 2010 | 85.66 | 85.92 | 84.97 | 85.92 | 41,321 | +0.23(+0.27%) |
Nov 09, 2010 | 86.81 | 86.81 | 85.67 | 85.68 | 23,585 | -1.07(-1.24%) |
Nov 08, 2010 | 86.87 | 87.08 | 86.61 | 86.76 | 18,455 | +0.03(+0.03%) |
Nov 05, 2010 | 86.90 | 87.08 | 86.66 | 86.73 | 84,129 | -0.64(-0.73%) |
Nov 04, 2010 | 87.11 | 87.53 | 87.11 | 87.36 | 51,510 | +0.77(+0.89%) |
Nov 03, 2010 | 87.57 | 87.77 | 86.23 | 86.60 | 39,933 | -0.48(-0.55%) |
Nov 02, 2010 | 86.94 | 87.14 | 86.94 | 87.07 | 10,830 | +0.57(+0.65%) |
Nov 01, 2010 | 87.13 | 87.13 | 86.43 | 86.51 | 96,235 | -0.14(-0.17%) |
Oct 29, 2010 | 86.50 | 86.77 | 86.48 | 86.65 | 48,537 | +0.38(+0.44%) |
Oct 28, 2010 | 86.15 | 86.36 | 86.03 | 86.27 | 95,398 | +0.38(+0.44%) |
Oct 27, 2010 | 86.17 | 86.36 | 85.88 | 85.90 | 39,549 | -1.50(-1.72%) |
Oct 25, 2010 | 87.65 | 87.74 | 87.35 | 87.40 | 8,635 | +0.21(+0.25%) |
Oct 22, 2010 | 86.96 | 87.22 | 86.96 | 87.18 | 9,414 | +0.07(+0.07%) |
Oct 21, 2010 | 87.54 | 87.58 | 87.12 | 87.12 | 13,814 | -0.59(-0.68%) |
Oct 20, 2010 | 87.46 | 87.85 | 87.31 | 87.71 | 10,186 | +0.09(+0.10%) |
Oct 19, 2010 | 87.06 | 87.73 | 87.06 | 87.62 | 10,525 | +0.23(+0.27%) |
Oct 18, 2010 | 87.21 | 87.49 | 87.14 | 87.39 | 22,641 | +0.61(+0.70%) |
Oct 15, 2010 | 87.04 | 87.17 | 86.58 | 86.78 | 101,499 | -0.68(-0.78%) |
Oct 14, 2010 | 88.17 | 88.31 | 87.38 | 87.46 | 95,864 | -0.65(-0.74%) |
Oct 13, 2010 | 87.79 | 88.15 | 87.66 | 88.11 | 68,958 | -0.14(-0.16%) |
Oct 12, 2010 | 88.72 | 88.89 | 88.19 | 88.25 | 89,094 | -0.50(-0.56%) |
Oct 11, 2010 | 88.74 | 88.84 | 88.57 | 88.75 | 54,923 | +0.13(+0.15%) |
Oct 08, 2010 | 88.62 | 89.16 | 88.61 | 88.62 | 1,181,958 | -0.05(-0.06%) |
Oct 07, 2010 | 88.81 | 88.83 | 88.66 | 88.67 | 26,651 | -0.18(-0.20%) |
Oct 06, 2010 | 88.74 | 89.21 | 88.74 | 88.85 | 18,878 | +0.77(+0.87%) |
Oct 05, 2010 | 88.26 | 88.29 | 87.97 | 88.09 | 34,310 | -0.22(-0.25%) |
Oct 04, 2010 | 88.13 | 88.32 | 88.06 | 88.31 | 14,939 | +0.26(+0.30%) |
Oct 01, 2010 | 88.05 | 88.11 | 87.52 | 88.05 | 328,103 | -0.03(-0.03%) |
Sep 30, 2010 | 88.00 | 88.15 | 87.46 | 88.08 | 198,068 | -0.14(-0.16%) |
Sep 29, 2010 | 88.41 | 88.45 | 88.08 | 88.21 | 31,649 | -0.19(-0.21%) |
Sep 28, 2010 | 88.02 | 88.57 | 88.01 | 88.40 | 77,808 | +0.47(+0.53%) |
Sep 27, 2010 | 87.52 | 87.99 | 87.52 | 87.93 | 74,626 | +0.98(+1.13%) |
Sep 24, 2010 | 87.23 | 87.23 | 86.95 | 86.95 | 61,410 | -0.71(-0.81%) |
Sep 23, 2010 | 87.96 | 88.04 | 87.44 | 87.66 | 35,856 | +0.19(+0.22%) |
Sep 22, 2010 | 87.66 | 87.84 | 87.45 | 87.47 | 111,902 | +0.27(+0.31%) |
Sep 21, 2010 | 86.49 | 87.32 | 86.37 | 87.20 | 33,205 | +0.93(+1.08%) |
Sep 20, 2010 | 86.11 | 86.28 | 85.93 | 86.27 | 52,353 | +0.31(+0.36%) |
Sep 17, 2010 | 85.96 | 86.20 | 85.82 | 85.96 | 25,254 | -0.32(-0.38%) |
Sep 15, 2010 | 86.52 | 86.79 | 86.22 | 86.28 | 17,700 | -0.58(-0.66%) |
Sep 14, 2010 | 86.63 | 86.87 | 86.55 | 86.86 | 10,426 | +0.59(+0.69%) |
Sep 13, 2010 | 85.75 | 86.38 | 85.75 | 86.27 | 45,031 | +0.33(+0.39%) |
Sep 10, 2010 | 85.96 | 86.07 | 85.76 | 85.93 | 29,209 | -0.27(-0.32%) |
Sep 09, 2010 | 86.57 | 86.66 | 86.15 | 86.21 | 112,762 | -0.96(-1.10%) |
Sep 08, 2010 | 87.32 | 87.39 | 86.92 | 87.17 | 112,632 | -0.39(-0.44%) |
Sep 07, 2010 | 87.23 | 87.61 | 87.15 | 87.56 | 110,889 | +0.92(+1.06%) |
Sep 03, 2010 | 86.25 | 86.74 | 86.18 | 86.64 | 89,644 | -0.63(-0.73%) |
Sep 02, 2010 | 87.51 | 87.56 | 87.18 | 87.28 | 47,870 | -0.52(-0.60%) |