Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 94.58 | 94.66 | 94.55 | 94.59 | 342,584 | -0.02(-0.02%) |
Nov 29, 2010 | 94.54 | 94.68 | 94.45 | 94.62 | 315,270 | -0.01(-0.01%) |
Nov 26, 2010 | 94.50 | 94.63 | 94.45 | 94.63 | 121,702 | +0.13(+0.13%) |
Nov 24, 2010 | 94.55 | 94.50 | 94.50 | 94.50 | 380,016 | -0.23(-0.24%) |
Nov 23, 2010 | 94.71 | 94.81 | 94.62 | 94.72 | 287,415 | -0.02(-0.02%) |
Nov 22, 2010 | 94.45 | 94.74 | 94.45 | 94.74 | 332,241 | +0.18(+0.19%) |
Nov 19, 2010 | 94.64 | 94.69 | 94.54 | 94.56 | 517,255 | -0.12(-0.12%) |
Nov 18, 2010 | 94.59 | 94.68 | 94.43 | 94.68 | 555,424 | +0.24(+0.26%) |
Nov 17, 2010 | 94.44 | 94.63 | 94.43 | 94.44 | 558,709 | +0.00(+0.00%) |
Nov 16, 2010 | 94.41 | 94.51 | 94.24 | 94.44 | 738,573 | +0.00(+0.00%) |
Nov 15, 2010 | 94.43 | 94.61 | 94.36 | 94.44 | 420,507 | -0.08(-0.09%) |
Nov 12, 2010 | 94.74 | 94.76 | 94.49 | 94.52 | 766,438 | -0.22(-0.23%) |
Nov 11, 2010 | 94.80 | 94.81 | 94.70 | 94.73 | 430,475 | -0.07(-0.08%) |
Nov 10, 2010 | 94.76 | 94.82 | 94.69 | 94.81 | 715,863 | +0.10(+0.10%) |
Nov 09, 2010 | 94.81 | 94.91 | 94.68 | 94.71 | 291,736 | -0.08(-0.08%) |
Nov 08, 2010 | 94.88 | 94.91 | 94.76 | 94.79 | 310,900 | -0.10(-0.11%) |
Nov 05, 2010 | 94.93 | 94.97 | 94.85 | 94.89 | 357,538 | -0.02(-0.02%) |
Nov 04, 2010 | 94.84 | 94.98 | 94.84 | 94.91 | 654,718 | +0.05(+0.06%) |
Nov 03, 2010 | 94.88 | 94.88 | 94.75 | 94.85 | 373,357 | +0.03(+0.03%) |
Nov 02, 2010 | 94.90 | 94.90 | 94.74 | 94.82 | 327,172 | -0.05(-0.06%) |
Nov 01, 2010 | 94.84 | 94.99 | 94.82 | 94.88 | 294,282 | +0.04(+0.04%) |
Oct 29, 2010 | 94.82 | 94.84 | 94.74 | 94.84 | 248,635 | +0.07(+0.08%) |
Oct 28, 2010 | 94.71 | 94.80 | 94.67 | 94.77 | 205,887 | +0.12(+0.12%) |
Oct 27, 2010 | 94.68 | 94.68 | 94.58 | 94.65 | 472,803 | +0.05(+0.05%) |
Oct 25, 2010 | 94.69 | 94.74 | 94.61 | 94.61 | 974,697 | -0.09(-0.10%) |
Oct 22, 2010 | 94.64 | 94.73 | 94.64 | 94.70 | 382,139 | +0.04(+0.04%) |
Oct 21, 2010 | 94.73 | 94.76 | 94.66 | 94.66 | 397,403 | -0.10(-0.10%) |
Oct 20, 2010 | 94.67 | 94.78 | 94.65 | 94.76 | 372,590 | +0.04(+0.04%) |
Oct 19, 2010 | 94.71 | 94.73 | 94.64 | 94.72 | 381,050 | +0.01(+0.01%) |
Oct 18, 2010 | 94.64 | 94.71 | 94.63 | 94.71 | 454,807 | +0.11(+0.11%) |
Oct 15, 2010 | 94.67 | 94.67 | 94.56 | 94.61 | 520,898 | +0.04(+0.04%) |
Oct 14, 2010 | 94.73 | 94.73 | 94.53 | 94.57 | 375,455 | -0.15(-0.16%) |
Oct 13, 2010 | 94.73 | 94.76 | 94.68 | 94.72 | 512,522 | -0.02(-0.02%) |
Oct 12, 2010 | 94.73 | 94.79 | 94.68 | 94.74 | 289,886 | -0.05(-0.06%) |
Oct 11, 2010 | 94.61 | 94.85 | 94.61 | 94.79 | 345,317 | +0.10(+0.10%) |
Oct 08, 2010 | 94.70 | 94.80 | 94.66 | 94.70 | 443,654 | -0.05(-0.05%) |
Oct 07, 2010 | 94.75 | 94.79 | 94.73 | 94.74 | 540,686 | +0.01(+0.01%) |
Oct 06, 2010 | 94.73 | 94.75 | 94.65 | 94.73 | 413,665 | +0.08(+0.09%) |
Oct 05, 2010 | 94.60 | 94.70 | 94.60 | 94.65 | 238,306 | +0.05(+0.06%) |
Oct 04, 2010 | 94.52 | 94.69 | 94.50 | 94.60 | 244,833 | +0.05(+0.05%) |
Oct 01, 2010 | 94.55 | 94.66 | 94.47 | 94.55 | 3,374,568 | +0.07(+0.07%) |
Sep 30, 2010 | 94.44 | 94.49 | 94.36 | 94.48 | 421,394 | +0.04(+0.04%) |
Sep 29, 2010 | 94.43 | 94.44 | 94.35 | 94.44 | 317,462 | +0.01(+0.01%) |
Sep 28, 2010 | 94.42 | 94.45 | 94.39 | 94.43 | 285,158 | -0.04(-0.04%) |
Sep 27, 2010 | 94.42 | 94.48 | 94.36 | 94.47 | 287,076 | +0.12(+0.12%) |
Sep 24, 2010 | 94.41 | 94.47 | 94.32 | 94.35 | 562,438 | -0.13(-0.13%) |
Sep 23, 2010 | 94.33 | 94.50 | 94.32 | 94.48 | 245,085 | +0.13(+0.13%) |
Sep 22, 2010 | 94.40 | 94.45 | 94.32 | 94.35 | 351,739 | +0.04(+0.04%) |
Sep 21, 2010 | 94.35 | 94.40 | 94.23 | 94.32 | 375,009 | +0.03(+0.03%) |
Sep 20, 2010 | 94.38 | 94.38 | 94.23 | 94.29 | 552,583 | +0.01(+0.01%) |
Sep 17, 2010 | 94.28 | 94.36 | 94.25 | 94.28 | 420,279 | +0.05(+0.05%) |
Sep 15, 2010 | 94.31 | 94.31 | 94.15 | 94.23 | 604,897 | -0.05(-0.05%) |
Sep 14, 2010 | 94.23 | 94.31 | 94.20 | 94.27 | 554,329 | +0.11(+0.11%) |
Sep 13, 2010 | 94.28 | 94.38 | 94.09 | 94.16 | 3,381,984 | -0.05(-0.06%) |
Sep 10, 2010 | 94.26 | 94.31 | 94.12 | 94.22 | 385,187 | +0.01(+0.01%) |
Sep 09, 2010 | 94.27 | 94.38 | 94.20 | 94.21 | 650,630 | -0.11(-0.12%) |
Sep 08, 2010 | 94.29 | 94.41 | 94.29 | 94.32 | 488,992 | -0.08(-0.08%) |
Sep 07, 2010 | 94.26 | 94.40 | 94.26 | 94.40 | 382,362 | +0.06(+0.07%) |
Sep 03, 2010 | 94.29 | 94.40 | 94.29 | 94.33 | 297,372 | -0.13(-0.13%) |
Sep 02, 2010 | 94.47 | 94.48 | 94.35 | 94.46 | 612,677 | +0.03(+0.03%) |