Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 95.72 | 96.90 | 95.26 | 96.09 | 286,567 | +0.43(+0.45%) |
Dec 30, 2010 | 96.67 | 97.02 | 95.55 | 95.67 | 241,871 | -0.90(-0.93%) |
Dec 29, 2010 | 96.75 | 97.18 | 95.92 | 96.57 | 168,994 | -0.03(-0.03%) |
Dec 28, 2010 | 97.19 | 97.34 | 96.25 | 96.60 | 137,314 | -0.33(-0.34%) |
Dec 27, 2010 | 96.22 | 96.93 | 95.73 | 96.93 | 254,471 | +0.26(+0.27%) |
Dec 23, 2010 | 97.97 | 98.08 | 96.23 | 96.67 | 389,709 | -1.29(-1.32%) |
Dec 22, 2010 | 98.68 | 98.84 | 97.22 | 97.95 | 386,845 | -0.70(-0.71%) |
Dec 21, 2010 | 96.72 | 98.77 | 96.61 | 98.65 | 463,643 | +2.38(+2.47%) |
Dec 20, 2010 | 96.42 | 96.69 | 95.54 | 96.27 | 576,919 | +0.14(+0.14%) |
Dec 17, 2010 | 95.49 | 96.69 | 95.23 | 96.13 | 849,025 | +0.71(+0.74%) |
Dec 16, 2010 | 93.89 | 95.48 | 93.41 | 95.43 | 368,910 | +1.69(+1.81%) |
Dec 15, 2010 | 92.75 | 95.94 | 92.68 | 93.73 | 481,676 | +0.93(+1.00%) |
Dec 14, 2010 | 93.93 | 94.06 | 92.50 | 92.80 | 411,709 | -0.85(-0.91%) |
Dec 13, 2010 | 95.86 | 95.86 | 93.38 | 93.65 | 739,930 | -1.74(-1.83%) |
Dec 10, 2010 | 94.18 | 95.96 | 92.96 | 95.40 | 708,319 | +1.59(+1.69%) |
Dec 09, 2010 | 93.64 | 93.82 | 92.21 | 93.81 | 427,560 | +0.81(+0.87%) |
Dec 08, 2010 | 92.25 | 93.08 | 92.25 | 92.99 | 295,063 | +0.94(+1.02%) |
Dec 07, 2010 | 92.98 | 94.86 | 91.55 | 92.06 | 435,819 | +0.46(+0.51%) |
Dec 06, 2010 | 91.05 | 91.72 | 90.27 | 91.59 | 365,960 | +0.46(+0.51%) |
Dec 03, 2010 | 89.66 | 91.44 | 89.31 | 91.13 | 371,210 | +0.63(+0.70%) |
Dec 02, 2010 | 87.81 | 90.71 | 87.81 | 90.50 | 485,250 | +2.93(+3.35%) |
Dec 01, 2010 | 86.63 | 87.84 | 85.67 | 87.56 | 642,169 | +2.91(+3.43%) |
Nov 30, 2010 | 85.24 | 86.15 | 84.41 | 84.66 | 846,926 | -1.80(-2.08%) |
Nov 29, 2010 | 86.20 | 86.66 | 85.01 | 86.46 | 359,214 | -0.17(-0.20%) |
Nov 26, 2010 | 86.45 | 87.34 | 86.34 | 86.63 | 106,355 | -0.65(-0.74%) |
Nov 24, 2010 | 84.80 | 87.28 | 87.28 | 87.28 | 400,742 | +2.91(+3.44%) |
Nov 23, 2010 | 85.77 | 85.97 | 83.76 | 84.37 | 702,413 | -2.41(-2.78%) |
Nov 22, 2010 | 86.51 | 87.36 | 86.01 | 86.79 | 579,929 | -0.05(-0.06%) |
Nov 19, 2010 | 85.54 | 86.83 | 84.94 | 86.83 | 367,973 | +0.93(+1.08%) |
Nov 18, 2010 | 84.06 | 86.29 | 83.77 | 85.91 | 524,883 | +3.03(+3.66%) |
Nov 17, 2010 | 82.61 | 83.05 | 81.98 | 82.87 | 448,828 | +0.34(+0.41%) |
Nov 16, 2010 | 84.07 | 85.12 | 82.20 | 82.53 | 457,657 | -2.50(-2.94%) |
Nov 15, 2010 | 84.90 | 86.47 | 84.78 | 85.03 | 391,646 | +0.50(+0.60%) |
Nov 12, 2010 | 86.46 | 86.87 | 83.83 | 84.53 | 471,623 | -2.56(-2.94%) |
Nov 11, 2010 | 87.13 | 87.68 | 86.55 | 87.09 | 302,171 | -0.81(-0.93%) |
Nov 10, 2010 | 86.56 | 88.32 | 86.15 | 87.90 | 520,939 | +1.36(+1.57%) |
Nov 09, 2010 | 88.27 | 88.54 | 86.13 | 86.54 | 438,817 | -1.50(-1.70%) |
Nov 08, 2010 | 87.76 | 88.36 | 86.95 | 88.05 | 448,171 | -0.05(-0.05%) |
Nov 05, 2010 | 88.58 | 89.14 | 87.58 | 88.09 | 716,236 | -0.57(-0.64%) |
Nov 04, 2010 | 87.59 | 89.19 | 86.90 | 88.67 | 764,769 | +2.37(+2.75%) |
Nov 03, 2010 | 84.89 | 86.35 | 84.48 | 86.29 | 382,615 | +1.45(+1.71%) |
Nov 02, 2010 | 84.99 | 85.57 | 84.65 | 84.84 | 335,282 | +0.83(+0.99%) |
Nov 01, 2010 | 83.50 | 84.41 | 83.00 | 84.01 | 529,007 | +1.09(+1.32%) |
Oct 29, 2010 | 84.77 | 85.22 | 82.38 | 82.91 | 739,502 | -2.06(-2.43%) |
Oct 28, 2010 | 84.94 | 85.32 | 83.75 | 84.98 | 652,658 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.78 | 84.45 | 474,415 | +2.29(+2.78%) |
Oct 25, 2010 | 84.23 | 85.21 | 81.47 | 82.17 | 642,884 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.74 | 81.37 | 82.49 | 362,864 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,472 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.79 | 81.05 | 81.82 | 363,478 | +1.18(+1.47%) |
Oct 19, 2010 | 82.53 | 83.29 | 80.24 | 80.64 | 538,956 | -3.15(-3.76%) |
Oct 18, 2010 | 83.04 | 83.93 | 83.04 | 83.78 | 260,085 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.08 | 578,528 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.19 | 82.73 | 363,878 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.19 | 81.93 | 83.54 | 625,391 | +1.86(+2.28%) |
Oct 12, 2010 | 80.85 | 82.31 | 80.50 | 81.68 | 405,181 | +0.77(+0.95%) |
Oct 11, 2010 | 80.96 | 81.93 | 80.51 | 80.92 | 283,688 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.96 | 79.74 | 80.50 | 392,301 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.97 | 80.38 | 496,383 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,180 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.57 | 79.95 | 930,239 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.48 | 75.86 | 76.58 | 389,795 | -0.65(-0.84%) |