Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 95.34 | 95.71 | 94.68 | 95.06 | 8,129,908 | -0.23(-0.25%) |
Feb 25, 2011 | 94.58 | 95.33 | 94.46 | 95.29 | 7,700,872 | +0.89(+0.94%) |
Feb 24, 2011 | 93.74 | 94.70 | 93.40 | 94.41 | 9,722,362 | +0.35(+0.37%) |
Feb 23, 2011 | 95.02 | 95.53 | 94.04 | 94.06 | 10,215,612 | -1.04(-1.09%) |
Feb 22, 2011 | 96.05 | 96.45 | 95.00 | 95.10 | 8,867,955 | -1.70(-1.75%) |
Feb 18, 2011 | 96.57 | 96.80 | 96.36 | 96.80 | 7,229,242 | +0.35(+0.37%) |
Feb 17, 2011 | 95.89 | 96.70 | 95.63 | 96.44 | 5,501,421 | +0.49(+0.51%) |
Feb 16, 2011 | 95.91 | 96.07 | 95.57 | 95.95 | 5,482,578 | +0.33(+0.34%) |
Feb 15, 2011 | 95.65 | 96.05 | 95.43 | 95.62 | 6,417,848 | -0.22(-0.23%) |
Feb 14, 2011 | 96.41 | 96.53 | 95.63 | 95.84 | 7,035,408 | -0.37(-0.38%) |
Feb 11, 2011 | 96.29 | 96.89 | 95.90 | 96.21 | 8,831,129 | -0.41(-0.42%) |
Feb 10, 2011 | 96.24 | 96.89 | 95.82 | 96.62 | 9,771,188 | -0.06(-0.07%) |
Feb 09, 2011 | 97.51 | 97.46 | 96.36 | 96.68 | 7,893,819 | -0.82(-0.84%) |
Feb 08, 2011 | 96.78 | 97.62 | 96.49 | 97.51 | 9,562,304 | +1.10(+1.15%) |
Feb 07, 2011 | 95.97 | 96.50 | 95.93 | 96.40 | 8,430,641 | +0.48(+0.50%) |
Feb 04, 2011 | 95.62 | 96.00 | 95.47 | 95.92 | 6,421,393 | +0.27(+0.29%) |
Feb 03, 2011 | 95.43 | 96.04 | 95.23 | 95.65 | 8,009,863 | +0.13(+0.14%) |
Feb 02, 2011 | 95.57 | 95.69 | 95.11 | 95.51 | 6,675,574 | -0.15(-0.16%) |
Feb 01, 2011 | 94.82 | 95.89 | 94.75 | 95.66 | 9,974,618 | +0.91(+0.96%) |
Jan 31, 2011 | 93.10 | 94.75 | 92.81 | 94.75 | 12,304,007 | +1.63(+1.75%) |
Jan 28, 2011 | 94.20 | 94.71 | 92.80 | 93.12 | 11,490,920 | -1.09(-1.15%) |
Jan 27, 2011 | 94.42 | 94.86 | 94.09 | 94.21 | 8,342,373 | +0.02(+0.02%) |
Jan 26, 2011 | 94.56 | 94.70 | 93.83 | 94.19 | 9,152,469 | -0.23(-0.25%) |
Jan 25, 2011 | 93.37 | 96.13 | 93.00 | 94.42 | 14,125,188 | +1.60(+1.73%) |
Jan 24, 2011 | 90.90 | 93.46 | 90.85 | 92.82 | 12,456,979 | +1.87(+2.06%) |
Jan 21, 2011 | 91.48 | 91.70 | 90.63 | 90.95 | 11,983,451 | -0.18(-0.19%) |
Jan 20, 2011 | 90.38 | 91.22 | 90.34 | 91.13 | 12,722,136 | +0.06(+0.07%) |
Jan 19, 2011 | 89.64 | 91.32 | 89.39 | 91.06 | 20,760,534 | +2.95(+3.35%) |
Jan 18, 2011 | 87.63 | 88.59 | 87.37 | 88.11 | 15,671,321 | +0.38(+0.43%) |
Jan 14, 2011 | 87.08 | 87.73 | 86.84 | 87.73 | 7,773,928 | +0.69(+0.79%) |
Jan 13, 2011 | 87.29 | 87.32 | 86.71 | 87.04 | 5,891,330 | -0.16(-0.19%) |
Jan 12, 2011 | 86.56 | 87.32 | 86.37 | 87.21 | 6,836,391 | +1.06(+1.24%) |
Jan 11, 2011 | 86.68 | 86.77 | 85.83 | 86.14 | 7,120,596 | -0.21(-0.24%) |
Jan 10, 2011 | 86.32 | 86.60 | 86.11 | 86.35 | 6,212,014 | -0.17(-0.20%) |
Jan 07, 2011 | 87.03 | 87.07 | 85.94 | 86.52 | 7,072,053 | -0.00(-0.01%) |
Jan 06, 2011 | 86.06 | 87.03 | 85.87 | 86.53 | 8,603,777 | +0.52(+0.60%) |
Jan 05, 2011 | 86.18 | 86.26 | 85.82 | 86.01 | 7,965,923 | -0.35(-0.40%) |
Jan 04, 2011 | 86.31 | 86.69 | 85.77 | 86.35 | 8,651,338 | +0.09(+0.11%) |
Jan 03, 2011 | 86.10 | 86.68 | 86.06 | 86.26 | 7,871,117 | +0.42(+0.49%) |
Dec 31, 2010 | 85.82 | 86.02 | 85.37 | 85.84 | 5,077,756 | +0.05(+0.06%) |
Dec 30, 2010 | 85.60 | 86.04 | 85.54 | 85.79 | 5,195,848 | +0.09(+0.10%) |
Dec 29, 2010 | 85.39 | 86.27 | 85.22 | 85.70 | 6,261,064 | +0.47(+0.56%) |
Dec 28, 2010 | 84.99 | 85.48 | 84.84 | 85.22 | 4,617,730 | +0.22(+0.25%) |
Dec 27, 2010 | 84.88 | 85.22 | 84.81 | 85.01 | 3,957,468 | -0.32(-0.38%) |
Dec 23, 2010 | 85.33 | 85.59 | 85.00 | 85.33 | 4,146,587 | -0.04(-0.04%) |
Dec 22, 2010 | 85.20 | 85.63 | 85.15 | 85.36 | 5,793,904 | +0.12(+0.14%) |
Dec 21, 2010 | 84.80 | 85.39 | 84.42 | 85.24 | 6,461,445 | +0.72(+0.85%) |
Dec 20, 2010 | 85.04 | 85.12 | 84.45 | 84.52 | 6,807,725 | -0.29(-0.34%) |
Dec 17, 2010 | 84.63 | 85.10 | 84.46 | 84.81 | 17,143,280 | +0.26(+0.31%) |
Dec 16, 2010 | 84.72 | 85.00 | 84.31 | 84.55 | 7,144,178 | -0.10(-0.12%) |
Dec 15, 2010 | 84.89 | 85.23 | 84.41 | 84.65 | 7,580,213 | -0.64(-0.75%) |
Dec 14, 2010 | 84.38 | 85.40 | 84.38 | 85.29 | 8,211,577 | +0.90(+1.07%) |
Dec 13, 2010 | 84.89 | 85.04 | 84.35 | 84.39 | 8,107,284 | -0.32(-0.37%) |
Dec 10, 2010 | 84.74 | 84.78 | 84.07 | 84.70 | 5,990,657 | +0.30(+0.36%) |
Dec 09, 2010 | 85.36 | 85.36 | 83.94 | 84.40 | 7,531,814 | -0.40(-0.47%) |
Dec 08, 2010 | 84.43 | 85.19 | 84.13 | 84.80 | 8,483,661 | +0.56(+0.67%) |
Dec 07, 2010 | 85.41 | 85.55 | 84.15 | 84.24 | 8,258,516 | -0.52(-0.62%) |
Dec 06, 2010 | 84.54 | 85.32 | 84.53 | 84.76 | 5,679,250 | -0.27(-0.32%) |
Dec 03, 2010 | 84.37 | 85.21 | 84.37 | 85.03 | 6,344,576 | +0.12(+0.14%) |
Dec 02, 2010 | 84.42 | 85.31 | 84.40 | 84.91 | 9,190,131 | +0.45(+0.53%) |