Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 85.59 | 85.60 | 85.10 | 85.16 | 20,463 | +0.30(+0.35%) |
Nov 29, 2010 | 84.96 | 84.98 | 84.66 | 84.86 | 26,607 | +0.34(+0.41%) |
Nov 26, 2010 | 84.37 | 84.56 | 84.29 | 84.52 | 5,866 | +0.49(+0.59%) |
Nov 24, 2010 | 84.62 | 84.02 | 84.02 | 84.02 | 8,900 | -1.14(-1.34%) |
Nov 23, 2010 | 85.31 | 85.39 | 85.05 | 85.16 | 27,292 | +0.30(+0.35%) |
Nov 22, 2010 | 84.84 | 84.94 | 84.56 | 84.87 | 39,549 | +0.47(+0.56%) |
Nov 19, 2010 | 84.11 | 84.40 | 84.11 | 84.40 | 10,164 | +0.38(+0.45%) |
Nov 18, 2010 | 84.00 | 84.02 | 83.56 | 84.02 | 9,192 | -0.15(-0.18%) |
Nov 17, 2010 | 84.50 | 84.72 | 84.17 | 84.17 | 10,868 | -0.45(-0.53%) |
Nov 16, 2010 | 83.97 | 84.62 | 83.49 | 84.62 | 49,325 | +1.12(+1.34%) |
Nov 15, 2010 | 84.31 | 84.54 | 83.50 | 83.50 | 41,816 | -1.30(-1.54%) |
Nov 12, 2010 | 85.28 | 85.39 | 84.79 | 84.80 | 32,457 | -0.70(-0.82%) |
Nov 11, 2010 | 85.68 | 85.68 | 85.39 | 85.50 | 42,494 | -0.11(-0.13%) |
Nov 10, 2010 | 85.36 | 85.62 | 84.67 | 85.61 | 41,468 | +0.23(+0.27%) |
Nov 09, 2010 | 86.51 | 86.51 | 85.36 | 85.38 | 23,669 | -1.07(-1.24%) |
Nov 08, 2010 | 86.56 | 86.77 | 86.30 | 86.45 | 18,521 | +0.03(+0.03%) |
Nov 05, 2010 | 86.59 | 86.77 | 86.35 | 86.42 | 84,429 | -0.63(-0.73%) |
Nov 04, 2010 | 86.80 | 87.22 | 86.80 | 87.05 | 51,694 | +0.77(+0.89%) |
Nov 03, 2010 | 87.26 | 87.46 | 85.92 | 86.29 | 40,075 | -0.48(-0.55%) |
Nov 02, 2010 | 86.63 | 86.83 | 86.63 | 86.77 | 10,869 | +0.56(+0.65%) |
Nov 01, 2010 | 86.82 | 86.82 | 86.12 | 86.20 | 96,577 | -0.14(-0.17%) |
Oct 29, 2010 | 86.20 | 86.46 | 86.18 | 86.35 | 48,710 | +0.38(+0.44%) |
Oct 28, 2010 | 85.84 | 86.05 | 85.72 | 85.96 | 95,738 | +0.37(+0.44%) |
Oct 27, 2010 | 85.86 | 86.05 | 85.58 | 85.59 | 39,690 | -1.50(-1.72%) |
Oct 25, 2010 | 87.34 | 87.43 | 87.04 | 87.09 | 8,666 | +0.21(+0.25%) |
Oct 22, 2010 | 86.65 | 86.92 | 86.65 | 86.87 | 9,447 | +0.06(+0.07%) |
Oct 21, 2010 | 87.23 | 87.27 | 86.81 | 86.81 | 13,864 | -0.59(-0.68%) |
Oct 20, 2010 | 87.15 | 87.54 | 87.00 | 87.40 | 10,222 | +0.09(+0.10%) |
Oct 19, 2010 | 86.75 | 87.42 | 86.75 | 87.31 | 10,562 | +0.23(+0.27%) |
Oct 18, 2010 | 86.90 | 87.18 | 86.83 | 87.08 | 22,721 | +0.61(+0.70%) |
Oct 15, 2010 | 86.74 | 86.86 | 86.27 | 86.47 | 101,861 | -0.68(-0.78%) |
Oct 14, 2010 | 87.86 | 88.00 | 87.07 | 87.15 | 96,206 | -0.65(-0.74%) |
Oct 13, 2010 | 87.48 | 87.84 | 87.35 | 87.79 | 69,204 | -0.14(-0.16%) |
Oct 12, 2010 | 88.41 | 88.58 | 87.88 | 87.94 | 89,411 | -0.50(-0.56%) |
Oct 11, 2010 | 88.42 | 88.52 | 88.26 | 88.44 | 55,119 | +0.13(+0.15%) |
Oct 08, 2010 | 88.31 | 88.85 | 88.30 | 88.31 | 1,186,170 | -0.05(-0.06%) |
Oct 07, 2010 | 88.49 | 88.51 | 88.34 | 88.36 | 26,746 | -0.18(-0.20%) |
Oct 06, 2010 | 88.42 | 88.90 | 88.42 | 88.54 | 18,945 | +0.76(+0.87%) |
Oct 05, 2010 | 87.95 | 87.98 | 87.66 | 87.77 | 34,432 | -0.22(-0.25%) |
Oct 04, 2010 | 87.82 | 88.00 | 87.74 | 88.00 | 14,992 | +0.26(+0.30%) |
Oct 01, 2010 | 87.74 | 87.80 | 87.21 | 87.74 | 329,272 | -0.03(-0.03%) |
Sep 30, 2010 | 87.69 | 87.83 | 87.15 | 87.76 | 198,773 | -0.14(-0.16%) |
Sep 29, 2010 | 88.09 | 88.14 | 87.77 | 87.90 | 31,762 | -0.19(-0.21%) |
Sep 28, 2010 | 87.71 | 88.25 | 87.70 | 88.09 | 78,086 | +0.47(+0.53%) |
Sep 27, 2010 | 87.21 | 87.68 | 87.21 | 87.62 | 74,892 | +0.98(+1.13%) |
Sep 24, 2010 | 86.92 | 86.92 | 86.64 | 86.64 | 61,629 | -0.70(-0.81%) |
Sep 23, 2010 | 87.65 | 87.73 | 87.13 | 87.35 | 35,984 | +0.19(+0.22%) |
Sep 22, 2010 | 87.35 | 87.53 | 87.14 | 87.16 | 112,301 | +0.27(+0.31%) |
Sep 21, 2010 | 86.18 | 87.01 | 86.07 | 86.89 | 33,324 | +0.93(+1.08%) |
Sep 20, 2010 | 85.80 | 85.97 | 85.63 | 85.96 | 52,540 | +0.31(+0.36%) |
Sep 17, 2010 | 85.65 | 85.90 | 85.51 | 85.65 | 25,344 | -0.32(-0.38%) |
Sep 15, 2010 | 86.21 | 86.48 | 85.92 | 85.97 | 17,763 | -0.57(-0.66%) |
Sep 14, 2010 | 86.32 | 86.56 | 86.24 | 86.55 | 10,463 | +0.59(+0.69%) |
Sep 13, 2010 | 85.44 | 86.07 | 85.44 | 85.96 | 45,192 | +0.33(+0.39%) |
Sep 10, 2010 | 85.65 | 85.77 | 85.45 | 85.63 | 29,313 | -0.27(-0.32%) |
Sep 09, 2010 | 86.26 | 86.36 | 85.85 | 85.90 | 113,164 | -0.96(-1.10%) |
Sep 08, 2010 | 87.01 | 87.08 | 86.61 | 86.86 | 113,033 | -0.39(-0.44%) |
Sep 07, 2010 | 86.92 | 87.30 | 86.84 | 87.25 | 111,285 | +0.91(+1.06%) |
Sep 03, 2010 | 85.95 | 86.43 | 85.87 | 86.33 | 89,964 | -0.63(-0.73%) |
Sep 02, 2010 | 87.20 | 87.25 | 86.87 | 86.97 | 48,040 | -0.52(-0.60%) |