Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 106.22 | 106.95 | 104.22 | 105.30 | 877,079 | -0.53(-0.51%) |
Feb 25, 2011 | 104.82 | 105.86 | 104.22 | 105.84 | 783,531 | +1.93(+1.86%) |
Feb 24, 2011 | 103.79 | 104.39 | 102.33 | 103.91 | 1,212,364 | +0.45(+0.44%) |
Feb 23, 2011 | 101.78 | 104.11 | 101.78 | 103.45 | 1,490,613 | +1.45(+1.42%) |
Feb 22, 2011 | 103.00 | 106.01 | 100.27 | 102.00 | 1,685,763 | -1.93(-1.86%) |
Feb 18, 2011 | 103.35 | 104.28 | 101.30 | 103.93 | 1,494,557 | +0.56(+0.54%) |
Feb 17, 2011 | 101.32 | 103.91 | 101.26 | 103.37 | 1,583,204 | +1.45(+1.42%) |
Feb 16, 2011 | 98.35 | 102.54 | 96.74 | 101.92 | 1,794,357 | +4.81(+4.95%) |
Feb 15, 2011 | 98.60 | 98.66 | 96.19 | 97.11 | 1,135,803 | -1.80(-1.82%) |
Feb 14, 2011 | 96.25 | 99.06 | 96.12 | 98.92 | 882,293 | +2.92(+3.04%) |
Feb 11, 2011 | 95.52 | 96.42 | 95.03 | 96.00 | 875,535 | +0.26(+0.27%) |
Feb 10, 2011 | 95.80 | 97.28 | 95.24 | 95.74 | 1,256,881 | -0.57(-0.59%) |
Feb 09, 2011 | 95.84 | 97.19 | 95.44 | 96.31 | 1,307,608 | +0.42(+0.43%) |
Feb 08, 2011 | 93.63 | 96.10 | 92.93 | 95.89 | 1,302,211 | +2.59(+2.78%) |
Feb 07, 2011 | 94.12 | 95.12 | 92.96 | 93.30 | 1,068,803 | -0.44(-0.46%) |
Feb 04, 2011 | 94.06 | 94.40 | 92.23 | 93.73 | 608,015 | -0.38(-0.40%) |
Feb 03, 2011 | 95.24 | 95.80 | 93.14 | 94.11 | 1,098,117 | -1.25(-1.31%) |
Feb 02, 2011 | 95.29 | 96.13 | 94.65 | 95.36 | 925,274 | +0.29(+0.31%) |
Feb 01, 2011 | 94.65 | 96.11 | 94.35 | 95.07 | 1,077,615 | +0.72(+0.77%) |
Jan 31, 2011 | 90.83 | 94.59 | 90.80 | 94.35 | 1,332,069 | +3.53(+3.89%) |
Jan 28, 2011 | 91.36 | 91.96 | 89.97 | 90.82 | 1,375,696 | -0.24(-0.26%) |
Jan 27, 2011 | 91.37 | 92.13 | 90.82 | 91.05 | 1,155,406 | -0.29(-0.32%) |
Jan 26, 2011 | 88.46 | 91.51 | 88.05 | 91.34 | 1,094,962 | +3.41(+3.87%) |
Jan 25, 2011 | 88.22 | 88.38 | 86.93 | 87.93 | 1,016,241 | -0.64(-0.73%) |
Jan 24, 2011 | 86.52 | 88.65 | 86.13 | 88.58 | 712,031 | +2.05(+2.37%) |
Jan 21, 2011 | 87.80 | 89.32 | 85.96 | 86.53 | 884,240 | -0.79(-0.90%) |
Jan 20, 2011 | 86.02 | 87.74 | 84.34 | 87.32 | 1,405,563 | +0.96(+1.11%) |
Jan 19, 2011 | 89.85 | 89.85 | 86.11 | 86.36 | 923,878 | -3.69(-4.10%) |
Jan 18, 2011 | 87.89 | 90.05 | 87.56 | 90.05 | 1,075,041 | +1.90(+2.16%) |
Jan 14, 2011 | 86.48 | 88.33 | 86.29 | 88.14 | 890,278 | +1.20(+1.38%) |
Jan 13, 2011 | 85.52 | 87.89 | 85.38 | 86.95 | 832,545 | +1.27(+1.48%) |
Jan 12, 2011 | 84.63 | 85.68 | 84.20 | 85.68 | 829,515 | +1.48(+1.75%) |
Jan 11, 2011 | 83.63 | 84.87 | 83.30 | 84.20 | 595,471 | +1.16(+1.40%) |
Jan 10, 2011 | 81.99 | 83.53 | 80.61 | 83.04 | 962,306 | +0.82(+0.99%) |
Jan 07, 2011 | 80.86 | 82.41 | 80.50 | 82.23 | 732,938 | +1.40(+1.73%) |
Jan 06, 2011 | 82.02 | 84.07 | 80.19 | 80.83 | 1,163,343 | -0.87(-1.06%) |
Jan 05, 2011 | 80.13 | 81.76 | 79.77 | 81.70 | 454,999 | +1.20(+1.49%) |
Jan 04, 2011 | 81.70 | 82.42 | 79.37 | 80.50 | 579,859 | -1.04(-1.28%) |
Jan 03, 2011 | 81.27 | 83.12 | 81.14 | 81.55 | 482,180 | +1.33(+1.66%) |
Dec 31, 2010 | 81.02 | 81.19 | 80.20 | 80.21 | 368,062 | -0.92(-1.14%) |
Dec 30, 2010 | 80.60 | 82.33 | 80.55 | 81.14 | 487,628 | +0.45(+0.56%) |
Dec 29, 2010 | 80.80 | 81.01 | 80.30 | 80.69 | 685,257 | +0.15(+0.19%) |
Dec 28, 2010 | 81.16 | 81.27 | 80.31 | 80.53 | 472,190 | -0.24(-0.29%) |
Dec 27, 2010 | 80.77 | 81.15 | 80.27 | 80.77 | 200,103 | -0.23(-0.28%) |
Dec 23, 2010 | 81.47 | 81.88 | 80.81 | 80.99 | 255,478 | -0.42(-0.51%) |
Dec 22, 2010 | 81.55 | 82.05 | 80.93 | 81.41 | 495,317 | +0.31(+0.38%) |
Dec 21, 2010 | 80.61 | 81.25 | 79.95 | 81.10 | 456,588 | +0.85(+1.06%) |
Dec 20, 2010 | 80.10 | 80.42 | 78.32 | 80.25 | 923,724 | +0.32(+0.40%) |
Dec 17, 2010 | 81.08 | 81.08 | 79.36 | 79.93 | 1,570,404 | -0.16(-0.20%) |
Dec 16, 2010 | 79.13 | 80.14 | 78.72 | 80.10 | 744,682 | +1.00(+1.26%) |
Dec 15, 2010 | 77.93 | 79.38 | 77.77 | 79.10 | 882,264 | +0.87(+1.11%) |
Dec 14, 2010 | 77.80 | 78.96 | 77.24 | 78.23 | 435,157 | +0.31(+0.40%) |
Dec 13, 2010 | 78.25 | 78.48 | 77.59 | 77.92 | 587,758 | +0.24(+0.30%) |
Dec 10, 2010 | 78.18 | 78.18 | 77.18 | 77.69 | 443,329 | -0.49(-0.63%) |
Dec 09, 2010 | 78.06 | 78.95 | 77.13 | 78.18 | 531,368 | +0.82(+1.05%) |
Dec 08, 2010 | 78.74 | 79.29 | 76.93 | 77.36 | 715,414 | -1.50(-1.90%) |
Dec 07, 2010 | 79.98 | 80.36 | 78.62 | 78.86 | 619,884 | -0.23(-0.29%) |
Dec 06, 2010 | 78.77 | 79.69 | 78.52 | 79.08 | 591,488 | +0.41(+0.52%) |
Dec 03, 2010 | 77.09 | 78.89 | 76.98 | 78.67 | 947,392 | +0.91(+1.17%) |
Dec 02, 2010 | 76.16 | 77.81 | 75.89 | 77.77 | 854,309 | +1.89(+2.50%) |