Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 95.71 | 96.89 | 95.25 | 96.09 | 286,585 | +0.43(+0.45%) |
Dec 30, 2010 | 96.66 | 97.02 | 95.55 | 95.66 | 241,886 | -0.90(-0.93%) |
Dec 29, 2010 | 96.75 | 97.17 | 95.91 | 96.56 | 169,004 | -0.03(-0.03%) |
Dec 28, 2010 | 97.18 | 97.34 | 96.24 | 96.59 | 137,323 | -0.33(-0.34%) |
Dec 27, 2010 | 96.21 | 96.92 | 95.72 | 96.92 | 254,487 | +0.26(+0.27%) |
Dec 23, 2010 | 97.97 | 98.07 | 96.22 | 96.66 | 389,734 | -1.29(-1.31%) |
Dec 22, 2010 | 98.67 | 98.84 | 97.21 | 97.95 | 386,869 | -0.70(-0.71%) |
Dec 21, 2010 | 96.72 | 98.76 | 96.60 | 98.64 | 463,672 | +2.38(+2.47%) |
Dec 20, 2010 | 96.42 | 96.69 | 95.54 | 96.26 | 576,956 | +0.14(+0.14%) |
Dec 17, 2010 | 95.49 | 96.69 | 95.23 | 96.13 | 849,079 | +0.71(+0.74%) |
Dec 16, 2010 | 93.88 | 95.48 | 93.41 | 95.42 | 368,933 | +1.69(+1.81%) |
Dec 15, 2010 | 92.75 | 95.93 | 92.68 | 93.72 | 481,707 | +0.93(+1.00%) |
Dec 14, 2010 | 93.93 | 94.05 | 92.49 | 92.79 | 411,734 | -0.85(-0.91%) |
Dec 13, 2010 | 95.86 | 95.86 | 93.38 | 93.65 | 739,976 | -1.74(-1.83%) |
Dec 10, 2010 | 94.17 | 95.95 | 92.95 | 95.39 | 708,363 | +1.59(+1.69%) |
Dec 09, 2010 | 93.64 | 93.81 | 92.20 | 93.80 | 427,587 | +0.81(+0.87%) |
Dec 08, 2010 | 92.24 | 93.08 | 92.24 | 92.99 | 295,082 | +0.94(+1.02%) |
Dec 07, 2010 | 92.98 | 94.86 | 91.55 | 92.05 | 435,847 | +0.46(+0.51%) |
Dec 06, 2010 | 91.04 | 91.71 | 90.27 | 91.58 | 365,983 | +0.46(+0.51%) |
Dec 03, 2010 | 89.66 | 91.43 | 89.31 | 91.12 | 371,234 | +0.63(+0.70%) |
Dec 02, 2010 | 87.81 | 90.70 | 87.81 | 90.49 | 485,280 | +2.93(+3.35%) |
Dec 01, 2010 | 86.63 | 87.84 | 85.67 | 87.56 | 642,210 | +2.91(+3.43%) |
Nov 30, 2010 | 85.23 | 86.14 | 84.41 | 84.65 | 846,980 | -1.80(-2.08%) |
Nov 29, 2010 | 86.19 | 86.66 | 85.01 | 86.45 | 359,237 | -0.17(-0.20%) |
Nov 26, 2010 | 86.44 | 87.33 | 86.34 | 86.63 | 106,361 | -0.65(-0.74%) |
Nov 24, 2010 | 84.80 | 87.27 | 87.27 | 87.27 | 400,767 | +2.91(+3.44%) |
Nov 23, 2010 | 85.76 | 85.97 | 83.76 | 84.37 | 702,457 | -2.41(-2.78%) |
Nov 22, 2010 | 86.50 | 87.35 | 86.01 | 86.78 | 579,966 | -0.05(-0.06%) |
Nov 19, 2010 | 85.53 | 86.83 | 84.94 | 86.83 | 367,997 | +0.93(+1.08%) |
Nov 18, 2010 | 84.05 | 86.29 | 83.77 | 85.90 | 524,916 | +3.03(+3.66%) |
Nov 17, 2010 | 82.61 | 83.04 | 81.98 | 82.87 | 448,856 | +0.34(+0.41%) |
Nov 16, 2010 | 84.07 | 85.12 | 82.19 | 82.53 | 457,686 | -2.50(-2.94%) |
Nov 15, 2010 | 84.89 | 86.46 | 84.78 | 85.03 | 391,671 | +0.50(+0.60%) |
Nov 12, 2010 | 86.45 | 86.87 | 83.83 | 84.52 | 471,653 | -2.56(-2.94%) |
Nov 11, 2010 | 87.12 | 87.67 | 86.55 | 87.08 | 302,190 | -0.81(-0.93%) |
Nov 10, 2010 | 86.56 | 88.31 | 86.14 | 87.89 | 520,972 | +1.36(+1.57%) |
Nov 09, 2010 | 88.26 | 88.53 | 86.12 | 86.54 | 438,844 | -1.50(-1.71%) |
Nov 08, 2010 | 87.76 | 88.35 | 86.95 | 88.04 | 448,200 | -0.05(-0.05%) |
Nov 05, 2010 | 88.57 | 89.13 | 87.58 | 88.09 | 716,281 | -0.57(-0.64%) |
Nov 04, 2010 | 87.58 | 89.19 | 86.90 | 88.66 | 764,817 | +2.37(+2.75%) |
Nov 03, 2010 | 84.88 | 86.35 | 84.48 | 86.29 | 382,639 | +1.45(+1.71%) |
Nov 02, 2010 | 84.99 | 85.56 | 84.64 | 84.83 | 335,303 | +0.83(+0.99%) |
Nov 01, 2010 | 83.50 | 84.41 | 82.99 | 84.00 | 529,040 | +1.09(+1.32%) |
Oct 29, 2010 | 84.77 | 85.21 | 82.37 | 82.91 | 739,549 | -2.06(-2.43%) |
Oct 28, 2010 | 84.93 | 85.32 | 83.75 | 84.97 | 652,699 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.77 | 84.45 | 474,445 | +2.29(+2.78%) |
Oct 25, 2010 | 84.22 | 85.20 | 81.46 | 82.16 | 642,924 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.73 | 81.37 | 82.48 | 362,887 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,492 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.78 | 81.05 | 81.81 | 363,501 | +1.18(+1.47%) |
Oct 19, 2010 | 82.52 | 83.28 | 80.23 | 80.63 | 538,990 | -3.15(-3.76%) |
Oct 18, 2010 | 83.03 | 83.92 | 83.03 | 83.78 | 260,101 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.07 | 578,564 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.18 | 82.72 | 363,901 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.18 | 81.93 | 83.54 | 625,430 | +1.86(+2.28%) |
Oct 12, 2010 | 80.84 | 82.31 | 80.50 | 81.68 | 405,206 | +0.77(+0.95%) |
Oct 11, 2010 | 80.95 | 81.93 | 80.51 | 80.91 | 283,705 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.95 | 79.73 | 80.50 | 392,326 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.96 | 80.38 | 496,414 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,218 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.56 | 79.94 | 930,297 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.47 | 75.86 | 76.57 | 389,820 | -0.65(-0.84%) |