Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 82.12 | 83.27 | 82.12 | 82.71 | 29,033 | +0.03(+0.04%) |
Jan 28, 2011 | 80.58 | 83.19 | 80.58 | 82.68 | 30,532 | +1.93(+2.39%) |
Jan 27, 2011 | 82.37 | 82.62 | 80.67 | 80.75 | 31,279 | -1.79(-2.17%) |
Jan 26, 2011 | 81.19 | 82.56 | 80.88 | 82.54 | 40,177 | +1.30(+1.60%) |
Jan 25, 2011 | 81.21 | 81.38 | 80.75 | 81.24 | 49,528 | -0.47(-0.58%) |
Jan 24, 2011 | 82.30 | 82.83 | 81.54 | 81.71 | 43,798 | -0.88(-1.07%) |
Jan 21, 2011 | 82.19 | 82.77 | 81.98 | 82.59 | 67,696 | -0.03(-0.04%) |
Jan 20, 2011 | 83.13 | 83.20 | 82.39 | 82.62 | 61,069 | -2.15(-2.54%) |
Jan 19, 2011 | 85.92 | 85.93 | 84.61 | 84.77 | 24,941 | -0.04(-0.05%) |
Jan 18, 2011 | 84.75 | 85.13 | 84.63 | 84.81 | 29,474 | +0.86(+1.02%) |
Jan 14, 2011 | 84.30 | 84.56 | 83.47 | 83.95 | 46,778 | -0.78(-0.92%) |
Jan 13, 2011 | 86.46 | 86.46 | 84.46 | 84.73 | 31,246 | -1.50(-1.73%) |
Jan 12, 2011 | 85.94 | 86.26 | 85.50 | 86.23 | 26,026 | +0.61(+0.71%) |
Jan 11, 2011 | 85.54 | 85.76 | 85.00 | 85.62 | 35,318 | +1.06(+1.25%) |
Jan 10, 2011 | 84.39 | 84.58 | 84.00 | 84.56 | 16,595 | +0.52(+0.61%) |
Jan 07, 2011 | 84.11 | 84.99 | 83.88 | 84.04 | 35,627 | -0.52(-0.62%) |
Jan 06, 2011 | 84.95 | 84.95 | 84.16 | 84.57 | 37,067 | -0.44(-0.52%) |
Jan 05, 2011 | 84.44 | 85.20 | 83.67 | 85.01 | 42,581 | -0.75(-0.87%) |
Jan 04, 2011 | 86.89 | 86.91 | 84.91 | 85.76 | 92,392 | -2.11(-2.40%) |
Jan 03, 2011 | 88.52 | 88.82 | 87.74 | 87.87 | 60,255 | -0.53(-0.60%) |
Dec 31, 2010 | 87.73 | 88.48 | 87.73 | 88.40 | 30,558 | +1.15(+1.32%) |
Dec 30, 2010 | 87.80 | 87.81 | 87.11 | 87.25 | 47,246 | -0.43(-0.49%) |
Dec 29, 2010 | 87.45 | 87.88 | 87.33 | 87.68 | 52,431 | +0.54(+0.62%) |
Dec 28, 2010 | 86.41 | 87.22 | 86.24 | 87.14 | 42,924 | +1.99(+2.33%) |
Dec 27, 2010 | 85.04 | 85.21 | 84.84 | 85.15 | 12,705 | +0.24(+0.28%) |
Dec 23, 2010 | 84.62 | 85.08 | 84.23 | 84.91 | 19,814 | -0.09(-0.11%) |
Dec 22, 2010 | 85.34 | 85.34 | 84.99 | 85.00 | 13,138 | -0.16(-0.19%) |
Dec 21, 2010 | 84.98 | 85.31 | 84.65 | 85.16 | 37,371 | +0.04(+0.05%) |
Dec 20, 2010 | 84.90 | 85.27 | 84.19 | 85.12 | 34,038 | +0.55(+0.65%) |
Dec 17, 2010 | 84.16 | 84.71 | 83.64 | 84.57 | 37,374 | +0.50(+0.59%) |
Dec 16, 2010 | 84.24 | 84.24 | 83.12 | 84.07 | 53,584 | -0.23(-0.27%) |
Dec 15, 2010 | 84.81 | 85.49 | 84.25 | 84.30 | 37,535 | -1.34(-1.56%) |
Dec 14, 2010 | 85.45 | 87.20 | 85.24 | 85.64 | 49,642 | +0.09(+0.11%) |
Dec 13, 2010 | 85.65 | 85.97 | 85.28 | 85.55 | 89,831 | +1.33(+1.58%) |
Dec 10, 2010 | 83.84 | 84.27 | 83.00 | 84.22 | 34,779 | +0.16(+0.19%) |
Dec 09, 2010 | 84.54 | 84.94 | 83.98 | 84.06 | 61,624 | +0.35(+0.42%) |
Dec 08, 2010 | 84.73 | 85.02 | 82.91 | 83.71 | 109,197 | -0.91(-1.08%) |
Dec 07, 2010 | 88.07 | 88.11 | 84.62 | 84.62 | 138,298 | -2.78(-3.18%) |
Dec 06, 2010 | 86.49 | 87.55 | 86.20 | 87.40 | 138,967 | +1.27(+1.47%) |
Dec 03, 2010 | 85.27 | 86.24 | 85.27 | 86.13 | 128,395 | +1.68(+1.99%) |
Dec 02, 2010 | 84.21 | 85.33 | 84.20 | 84.45 | 52,202 | +0.42(+0.50%) |
Dec 01, 2010 | 83.97 | 84.47 | 83.42 | 84.03 | 87,677 | +0.74(+0.89%) |
Nov 30, 2010 | 82.64 | 83.69 | 82.42 | 83.29 | 71,229 | +1.66(+2.04%) |
Nov 29, 2010 | 81.12 | 81.80 | 80.50 | 81.63 | 55,519 | +0.73(+0.90%) |
Nov 26, 2010 | 80.57 | 81.11 | 80.28 | 80.90 | 30,835 | -1.43(-1.74%) |
Nov 24, 2010 | 82.22 | 82.33 | 82.33 | 82.33 | 33,552 | +0.09(+0.11%) |
Nov 23, 2010 | 82.03 | 82.70 | 81.75 | 82.24 | 79,260 | -0.15(-0.18%) |
Nov 22, 2010 | 81.41 | 82.43 | 81.12 | 82.39 | 61,929 | +0.78(+0.96%) |
Nov 19, 2010 | 80.49 | 81.64 | 80.05 | 81.61 | 57,057 | +0.54(+0.67%) |
Nov 18, 2010 | 80.27 | 81.32 | 80.13 | 81.07 | 160,337 | +2.35(+2.99%) |
Nov 17, 2010 | 78.70 | 79.31 | 78.41 | 78.72 | 64,845 | +0.24(+0.31%) |
Nov 16, 2010 | 79.18 | 79.34 | 77.71 | 78.48 | 245,358 | -0.97(-1.22%) |
Nov 15, 2010 | 80.69 | 81.20 | 79.39 | 79.45 | 73,204 | -1.14(-1.41%) |
Nov 12, 2010 | 82.73 | 83.00 | 80.02 | 80.59 | 168,229 | -3.46(-4.12%) |
Nov 11, 2010 | 83.74 | 84.06 | 82.75 | 84.05 | 135,296 | +0.62(+0.74%) |
Nov 10, 2010 | 83.92 | 83.94 | 81.81 | 83.43 | 207,660 | +1.08(+1.31%) |
Nov 09, 2010 | 85.44 | 86.90 | 81.70 | 82.35 | 801,236 | -1.71(-2.03%) |
Nov 08, 2010 | 82.44 | 84.12 | 82.18 | 84.06 | 80,934 | +1.50(+1.82%) |
Nov 05, 2010 | 81.36 | 82.81 | 81.24 | 82.56 | 93,393 | +0.72(+0.87%) |
Nov 04, 2010 | 80.46 | 81.94 | 80.21 | 81.84 | 135,983 | +3.53(+4.51%) |
Nov 03, 2010 | 78.62 | 78.65 | 76.72 | 78.31 | 59,996 | -0.50(-0.63%) |
Nov 02, 2010 | 78.81 | 78.87 | 78.41 | 78.81 | 55,122 | +0.46(+0.59%) |