Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 84.78 | 85.23 | 84.00 | 84.89 | 19,926 | +0.64(+0.76%) |
Jan 28, 2011 | 85.75 | 85.75 | 84.13 | 84.25 | 25,741 | -1.75(-2.03%) |
Jan 27, 2011 | 85.76 | 86.17 | 85.46 | 86.00 | 34,191 | +0.30(+0.35%) |
Jan 26, 2011 | 84.40 | 85.72 | 84.26 | 85.70 | 15,435 | +1.73(+2.06%) |
Jan 25, 2011 | 84.21 | 84.21 | 83.48 | 83.97 | 5,086 | -0.28(-0.33%) |
Jan 24, 2011 | 83.94 | 84.62 | 83.75 | 84.25 | 14,112 | +0.09(+0.11%) |
Jan 21, 2011 | 84.84 | 84.92 | 84.16 | 84.16 | 10,765 | -0.37(-0.44%) |
Jan 20, 2011 | 85.30 | 85.30 | 84.03 | 84.53 | 8,185 | -1.26(-1.47%) |
Jan 19, 2011 | 87.63 | 87.63 | 85.79 | 85.79 | 6,138 | -1.67(-1.91%) |
Jan 18, 2011 | 87.11 | 87.48 | 86.66 | 87.46 | 7,033 | +0.22(+0.25%) |
Jan 14, 2011 | 86.76 | 87.29 | 86.68 | 87.25 | 8,300 | +0.57(+0.66%) |
Jan 13, 2011 | 86.76 | 87.09 | 86.58 | 86.68 | 10,888 | +0.02(+0.03%) |
Jan 12, 2011 | 86.69 | 86.96 | 86.51 | 86.65 | 6,081 | +0.60(+0.70%) |
Jan 11, 2011 | 86.22 | 86.50 | 86.05 | 86.05 | 5,683 | +0.16(+0.18%) |
Jan 10, 2011 | 85.19 | 86.01 | 84.48 | 85.89 | 11,762 | +0.31(+0.36%) |
Jan 07, 2011 | 85.99 | 86.20 | 84.68 | 85.58 | 21,274 | -0.32(-0.37%) |
Jan 06, 2011 | 86.25 | 86.25 | 85.66 | 85.90 | 11,245 | -0.03(-0.03%) |
Jan 05, 2011 | 85.12 | 85.94 | 84.59 | 85.93 | 14,148 | +1.19(+1.40%) |
Jan 04, 2011 | 86.15 | 86.15 | 83.97 | 84.74 | 40,523 | -1.27(-1.48%) |
Jan 03, 2011 | 85.58 | 86.27 | 85.15 | 86.01 | 85,984 | +1.50(+1.77%) |
Dec 31, 2010 | 85.37 | 85.37 | 84.51 | 84.51 | 15,587 | -0.71(-0.84%) |
Dec 30, 2010 | 85.30 | 85.50 | 85.22 | 85.22 | 37,141 | -0.12(-0.14%) |
Dec 29, 2010 | 85.10 | 85.34 | 85.05 | 85.34 | 6,266 | +0.23(+0.27%) |
Dec 28, 2010 | 85.23 | 85.82 | 84.82 | 85.11 | 9,061 | -0.17(-0.19%) |
Dec 27, 2010 | 85.18 | 85.37 | 84.77 | 85.28 | 10,821 | +0.11(+0.13%) |
Dec 23, 2010 | 85.26 | 85.48 | 85.13 | 85.16 | 11,837 | -0.33(-0.39%) |
Dec 22, 2010 | 86.07 | 86.07 | 85.42 | 85.49 | 13,709 | -0.26(-0.30%) |
Dec 21, 2010 | 85.46 | 85.83 | 85.32 | 85.75 | 28,491 | +0.75(+0.88%) |
Dec 20, 2010 | 85.32 | 85.42 | 84.58 | 85.00 | 14,950 | +0.17(+0.20%) |
Dec 17, 2010 | 84.23 | 85.01 | 84.13 | 84.83 | 11,516 | +0.53(+0.63%) |
Dec 16, 2010 | 83.55 | 84.30 | 83.39 | 84.30 | 9,669 | +0.79(+0.95%) |
Dec 15, 2010 | 84.04 | 84.60 | 83.38 | 83.51 | 7,432 | -0.48(-0.57%) |
Dec 14, 2010 | 84.23 | 84.33 | 83.96 | 83.99 | 3,544 | -0.04(-0.05%) |
Dec 13, 2010 | 85.01 | 85.05 | 84.03 | 84.03 | 16,343 | -0.42(-0.50%) |
Dec 10, 2010 | 83.68 | 84.56 | 83.52 | 84.45 | 10,393 | +0.96(+1.15%) |
Dec 09, 2010 | 83.97 | 83.97 | 83.19 | 83.49 | 11,715 | +0.21(+0.25%) |
Dec 08, 2010 | 83.41 | 83.60 | 83.13 | 83.28 | 12,784 | +0.09(+0.11%) |
Dec 07, 2010 | 84.07 | 84.07 | 83.19 | 83.19 | 28,648 | +0.36(+0.43%) |
Dec 06, 2010 | 82.50 | 83.01 | 82.46 | 82.83 | 21,988 | +0.33(+0.40%) |
Dec 03, 2010 | 81.76 | 82.55 | 81.63 | 82.50 | 13,565 | +0.74(+0.91%) |
Dec 02, 2010 | 80.99 | 81.80 | 80.99 | 81.76 | 12,685 | +0.93(+1.15%) |
Dec 01, 2010 | 80.55 | 80.98 | 80.52 | 80.83 | 22,688 | +1.87(+2.37%) |
Nov 30, 2010 | 78.44 | 79.44 | 78.44 | 78.96 | 19,463 | +0.18(+0.23%) |
Nov 29, 2010 | 79.30 | 79.30 | 78.24 | 78.78 | 16,366 | -0.96(-1.20%) |
Nov 26, 2010 | 79.30 | 79.88 | 79.30 | 79.74 | 11,416 | -0.11(-0.14%) |
Nov 24, 2010 | 79.19 | 79.85 | 79.85 | 79.85 | 22,188 | +1.80(+2.30%) |
Nov 23, 2010 | 77.86 | 78.31 | 77.47 | 78.05 | 134,044 | -0.83(-1.06%) |
Nov 22, 2010 | 77.68 | 78.89 | 77.68 | 78.89 | 5,466 | +0.90(+1.16%) |
Nov 19, 2010 | 77.38 | 78.06 | 77.38 | 77.98 | 3,829 | +0.48(+0.62%) |
Nov 18, 2010 | 77.49 | 77.96 | 77.42 | 77.50 | 29,622 | +1.37(+1.80%) |
Nov 17, 2010 | 76.00 | 76.31 | 75.92 | 76.13 | 3,890 | +0.58(+0.77%) |
Nov 16, 2010 | 76.67 | 76.67 | 75.24 | 75.55 | 4,843 | -1.58(-2.05%) |
Nov 15, 2010 | 77.54 | 77.91 | 77.04 | 77.13 | 40,865 | -0.31(-0.40%) |
Nov 12, 2010 | 78.07 | 78.38 | 77.00 | 77.44 | 35,963 | -1.16(-1.47%) |
Nov 11, 2010 | 78.01 | 78.85 | 77.69 | 78.60 | 11,456 | -0.13(-0.17%) |
Nov 10, 2010 | 78.26 | 78.77 | 77.73 | 78.73 | 1,369 | +0.71(+0.92%) |
Nov 09, 2010 | 79.34 | 79.34 | 78.02 | 78.02 | 10,879 | -0.96(-1.22%) |
Nov 08, 2010 | 78.88 | 79.20 | 78.78 | 78.98 | 10,469 | +0.06(+0.08%) |
Nov 05, 2010 | 78.77 | 79.07 | 78.62 | 78.92 | 28,833 | +0.40(+0.51%) |
Nov 04, 2010 | 78.40 | 78.64 | 78.37 | 78.52 | 14,621 | +1.54(+2.00%) |
Nov 03, 2010 | 76.69 | 77.02 | 76.21 | 76.98 | 3,012 | +0.56(+0.74%) |
Nov 02, 2010 | 76.49 | 76.49 | 76.23 | 76.42 | 4,210 | +1.04(+1.38%) |