Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 88.36 | 89.43 | 88.23 | 88.91 | 455,471 | +0.41(+0.46%) |
Dec 30, 2010 | 88.40 | 88.92 | 87.98 | 88.50 | 367,399 | +0.04(+0.05%) |
Dec 29, 2010 | 86.91 | 88.75 | 86.86 | 88.46 | 499,202 | +1.82(+2.10%) |
Dec 28, 2010 | 86.61 | 87.46 | 86.57 | 86.64 | 303,744 | +0.17(+0.20%) |
Dec 27, 2010 | 86.13 | 87.00 | 85.70 | 86.47 | 405,902 | +0.06(+0.07%) |
Dec 23, 2010 | 87.06 | 87.70 | 86.00 | 86.41 | 390,470 | -0.87(-1.00%) |
Dec 22, 2010 | 87.86 | 88.30 | 86.82 | 87.28 | 364,960 | -0.30(-0.34%) |
Dec 21, 2010 | 87.42 | 87.89 | 86.87 | 87.58 | 565,377 | +0.73(+0.84%) |
Dec 20, 2010 | 87.12 | 87.42 | 85.31 | 86.85 | 745,078 | +0.41(+0.47%) |
Dec 17, 2010 | 88.35 | 89.08 | 86.08 | 86.44 | 1,318,556 | -2.04(-2.31%) |
Dec 16, 2010 | 85.36 | 88.84 | 84.97 | 88.48 | 1,558,010 | +2.84(+3.32%) |
Dec 15, 2010 | 86.22 | 86.69 | 85.22 | 85.64 | 1,739,644 | -1.71(-1.96%) |
Dec 14, 2010 | 87.74 | 88.85 | 87.03 | 87.35 | 723,776 | -0.35(-0.40%) |
Dec 13, 2010 | 88.59 | 89.78 | 87.63 | 87.70 | 1,222,347 | -0.11(-0.13%) |
Dec 10, 2010 | 87.49 | 88.55 | 86.97 | 87.81 | 603,328 | +0.59(+0.68%) |
Dec 09, 2010 | 88.00 | 88.73 | 86.82 | 87.22 | 756,650 | -0.22(-0.25%) |
Dec 08, 2010 | 88.30 | 89.16 | 87.00 | 87.44 | 727,155 | -0.66(-0.75%) |
Dec 07, 2010 | 89.35 | 90.80 | 87.77 | 88.10 | 835,001 | -1.02(-1.14%) |
Dec 06, 2010 | 88.22 | 89.20 | 88.20 | 89.12 | 736,854 | +0.26(+0.29%) |
Dec 03, 2010 | 87.71 | 89.13 | 87.34 | 88.86 | 925,999 | +0.12(+0.14%) |
Dec 02, 2010 | 86.15 | 89.00 | 86.15 | 88.74 | 1,157,471 | +1.59(+1.82%) |
Dec 01, 2010 | 86.02 | 87.59 | 85.47 | 87.15 | 892,842 | +2.91(+3.45%) |
Nov 30, 2010 | 82.99 | 85.69 | 82.79 | 84.24 | 1,117,890 | -0.30(-0.35%) |
Nov 29, 2010 | 83.25 | 84.96 | 81.96 | 84.54 | 1,078,373 | +1.04(+1.25%) |
Nov 26, 2010 | 83.33 | 83.88 | 82.79 | 83.50 | 526,590 | -0.76(-0.90%) |
Nov 24, 2010 | 81.15 | 84.26 | 84.26 | 84.26 | 845,611 | +2.83(+3.48%) |
Nov 23, 2010 | 81.54 | 81.95 | 80.33 | 81.43 | 943,333 | -1.64(-1.97%) |
Nov 22, 2010 | 82.02 | 83.25 | 80.73 | 83.07 | 1,055,446 | +0.27(+0.33%) |
Nov 19, 2010 | 79.86 | 82.86 | 79.35 | 82.80 | 1,188,062 | +2.59(+3.23%) |
Nov 18, 2010 | 78.73 | 80.46 | 78.65 | 80.21 | 967,072 | +2.78(+3.59%) |
Nov 17, 2010 | 76.23 | 77.62 | 75.98 | 77.43 | 540,662 | +0.99(+1.30%) |
Nov 16, 2010 | 76.66 | 77.25 | 75.77 | 76.44 | 650,947 | -1.16(-1.49%) |
Nov 15, 2010 | 77.26 | 78.65 | 76.71 | 77.60 | 859,976 | +0.89(+1.16%) |
Nov 12, 2010 | 77.29 | 78.02 | 75.58 | 76.71 | 863,113 | -2.40(-3.03%) |
Nov 11, 2010 | 77.88 | 79.52 | 77.32 | 79.11 | 773,350 | +0.52(+0.66%) |
Nov 10, 2010 | 77.46 | 78.62 | 76.43 | 78.59 | 866,269 | +1.34(+1.73%) |
Nov 09, 2010 | 79.20 | 79.99 | 76.71 | 77.25 | 1,080,204 | -1.28(-1.63%) |
Nov 08, 2010 | 77.61 | 78.74 | 77.38 | 78.53 | 832,000 | +0.47(+0.60%) |
Nov 05, 2010 | 77.31 | 78.19 | 76.35 | 78.06 | 1,030,955 | +0.65(+0.84%) |
Nov 04, 2010 | 75.80 | 77.44 | 75.80 | 77.41 | 1,202,063 | +2.68(+3.59%) |
Nov 03, 2010 | 74.03 | 74.73 | 72.82 | 74.73 | 1,120,919 | +0.97(+1.32%) |
Nov 02, 2010 | 73.40 | 73.81 | 72.39 | 73.76 | 978,484 | +1.46(+2.02%) |
Nov 01, 2010 | 73.16 | 73.65 | 71.63 | 72.30 | 800,965 | +0.20(+0.28%) |
Oct 29, 2010 | 70.18 | 73.22 | 70.06 | 72.10 | 1,766,483 | +1.76(+2.50%) |
Oct 28, 2010 | 70.00 | 71.66 | 69.00 | 70.34 | 2,827,208 | -2.93(-4.00%) |
Oct 27, 2010 | 73.10 | 73.78 | 71.69 | 73.27 | 1,428,337 | +1.06(+1.47%) |
Oct 25, 2010 | 73.07 | 74.39 | 72.02 | 72.21 | 1,290,382 | -0.09(-0.12%) |
Oct 22, 2010 | 72.57 | 73.74 | 72.00 | 72.30 | 924,180 | +0.13(+0.18%) |
Oct 21, 2010 | 71.82 | 72.82 | 71.58 | 72.17 | 1,317,505 | +0.64(+0.89%) |
Oct 20, 2010 | 70.69 | 71.98 | 70.40 | 71.53 | 686,908 | +1.19(+1.69%) |
Oct 19, 2010 | 70.50 | 71.36 | 69.49 | 70.34 | 1,111,614 | -1.61(-2.24%) |
Oct 18, 2010 | 72.76 | 72.82 | 71.60 | 71.95 | 693,326 | -0.95(-1.30%) |
Oct 15, 2010 | 73.23 | 73.23 | 71.13 | 72.90 | 768,653 | +0.86(+1.19%) |
Oct 14, 2010 | 72.86 | 73.20 | 71.08 | 72.04 | 1,179,637 | -0.80(-1.10%) |
Oct 13, 2010 | 72.19 | 73.16 | 71.79 | 72.84 | 1,129,566 | +1.08(+1.51%) |
Oct 12, 2010 | 70.83 | 72.04 | 69.62 | 71.76 | 876,062 | +0.57(+0.80%) |
Oct 11, 2010 | 70.90 | 71.50 | 70.16 | 71.19 | 800,317 | +0.37(+0.52%) |
Oct 08, 2010 | 70.82 | 71.06 | 68.47 | 70.82 | 1,649,197 | +2.28(+3.33%) |
Oct 07, 2010 | 70.07 | 70.08 | 68.02 | 68.54 | 889,874 | -1.16(-1.66%) |
Oct 06, 2010 | 69.76 | 70.92 | 69.45 | 69.70 | 1,514,216 | +0.01(+0.01%) |
Oct 05, 2010 | 68.58 | 69.99 | 68.25 | 69.69 | 846,950 | +2.18(+3.23%) |
Oct 04, 2010 | 69.20 | 69.58 | 67.20 | 67.51 | 1,167,904 | -1.89(-2.72%) |