Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 91.86 | 92.19 | 91.64 | 92.11 | 4,677,151 | +0.14(+0.16%) |
Dec 30, 2010 | 92.03 | 92.17 | 91.82 | 91.97 | 8,284,027 | -0.16(-0.17%) |
Dec 29, 2010 | 92.17 | 92.39 | 92.10 | 92.13 | 8,312,607 | -0.11(-0.12%) |
Dec 28, 2010 | 92.22 | 92.31 | 91.88 | 92.24 | 5,948,209 | +0.20(+0.22%) |
Dec 27, 2010 | 91.90 | 92.12 | 91.73 | 92.04 | 5,195,278 | -0.15(-0.16%) |
Dec 23, 2010 | 92.02 | 92.24 | 91.93 | 92.19 | 4,492,572 | +0.12(+0.13%) |
Dec 22, 2010 | 91.89 | 92.14 | 91.81 | 92.07 | 4,377,595 | +0.22(+0.23%) |
Dec 21, 2010 | 91.70 | 91.98 | 91.60 | 91.86 | 6,005,895 | +0.45(+0.49%) |
Dec 20, 2010 | 91.72 | 91.73 | 91.12 | 91.41 | 8,463,533 | -0.16(-0.17%) |
Dec 17, 2010 | 91.55 | 91.60 | 91.20 | 91.57 | 5,802,614 | -0.23(-0.25%) |
Dec 16, 2010 | 91.60 | 91.92 | 91.15 | 91.80 | 10,180,097 | +0.28(+0.30%) |
Dec 15, 2010 | 91.54 | 91.96 | 91.35 | 91.52 | 7,345,045 | -0.10(-0.10%) |
Dec 14, 2010 | 91.31 | 91.91 | 91.28 | 91.62 | 6,543,341 | +0.41(+0.45%) |
Dec 13, 2010 | 91.35 | 91.63 | 91.16 | 91.20 | 5,979,363 | +0.16(+0.18%) |
Dec 10, 2010 | 90.89 | 91.08 | 90.63 | 91.04 | 10,413,935 | +0.29(+0.32%) |
Dec 09, 2010 | 91.09 | 91.12 | 90.42 | 90.75 | 6,570,906 | +0.02(+0.03%) |
Dec 08, 2010 | 90.57 | 90.88 | 90.37 | 90.73 | 8,164,128 | +0.13(+0.14%) |
Dec 07, 2010 | 91.31 | 91.38 | 90.55 | 90.60 | 9,562,129 | -0.01(-0.01%) |
Dec 06, 2010 | 90.64 | 90.85 | 90.52 | 90.61 | 7,702,474 | -0.16(-0.18%) |
Dec 03, 2010 | 90.29 | 90.83 | 90.26 | 90.76 | 5,716,625 | +0.16(+0.18%) |
Dec 02, 2010 | 89.83 | 90.71 | 89.82 | 90.61 | 7,718,489 | +0.85(+0.95%) |
Dec 01, 2010 | 88.96 | 89.94 | 88.89 | 89.75 | 9,179,335 | +1.99(+2.27%) |
Nov 30, 2010 | 87.36 | 88.23 | 87.28 | 87.76 | 10,112,334 | -0.38(-0.43%) |
Nov 29, 2010 | 87.83 | 88.31 | 87.15 | 88.14 | 7,582,586 | +0.01(+0.01%) |
Nov 26, 2010 | 88.38 | 88.70 | 88.14 | 88.14 | 2,925,161 | -0.96(-1.08%) |
Nov 24, 2010 | 88.42 | 89.10 | 89.10 | 89.10 | 5,396,556 | +1.16(+1.32%) |
Nov 23, 2010 | 88.25 | 88.27 | 87.55 | 87.94 | 8,304,633 | -1.14(-1.28%) |
Nov 22, 2010 | 88.86 | 89.11 | 88.06 | 89.08 | 8,555,058 | -0.15(-0.17%) |
Nov 19, 2010 | 88.95 | 89.27 | 88.57 | 89.23 | 5,618,159 | -0.11(-0.12%) |
Nov 18, 2010 | 88.71 | 89.51 | 88.70 | 89.34 | 8,981,177 | +1.36(+1.55%) |
Nov 17, 2010 | 88.14 | 88.26 | 87.83 | 87.98 | 6,978,128 | -0.05(-0.05%) |
Nov 16, 2010 | 88.89 | 89.01 | 87.68 | 88.02 | 11,981,274 | -1.45(-1.62%) |
Nov 15, 2010 | 89.47 | 90.04 | 89.36 | 89.47 | 8,294,823 | +0.13(+0.14%) |
Nov 12, 2010 | 89.59 | 90.01 | 88.94 | 89.35 | 10,917,172 | -0.73(-0.81%) |
Nov 11, 2010 | 89.94 | 90.22 | 89.64 | 90.08 | 6,913,031 | -0.52(-0.57%) |
Nov 10, 2010 | 90.51 | 90.73 | 89.82 | 90.60 | 12,490,106 | +0.03(+0.04%) |
Nov 09, 2010 | 91.12 | 91.14 | 90.20 | 90.57 | 7,329,176 | -0.42(-0.46%) |
Nov 08, 2010 | 90.92 | 91.09 | 90.64 | 90.99 | 5,098,470 | -0.25(-0.28%) |
Nov 05, 2010 | 91.17 | 91.31 | 90.85 | 91.24 | 7,969,538 | +0.09(+0.10%) |
Nov 04, 2010 | 90.26 | 91.23 | 90.20 | 91.16 | 11,741,283 | +1.70(+1.90%) |
Nov 03, 2010 | 89.28 | 89.51 | 88.47 | 89.46 | 12,689,793 | +0.33(+0.38%) |
Nov 02, 2010 | 89.23 | 89.44 | 89.10 | 89.12 | 5,095,908 | +0.45(+0.50%) |
Nov 01, 2010 | 88.96 | 89.63 | 88.16 | 88.68 | 11,835,799 | +0.01(+0.01%) |
Oct 29, 2010 | 88.44 | 88.73 | 88.27 | 88.67 | 7,497,103 | +0.17(+0.19%) |
Oct 28, 2010 | 89.04 | 89.11 | 88.09 | 88.50 | 7,101,922 | +0.46(+0.52%) |
Oct 27, 2010 | 88.52 | 88.79 | 87.83 | 88.04 | 9,551,505 | -0.95(-1.07%) |
Oct 25, 2010 | 89.14 | 89.66 | 88.95 | 88.99 | 7,690,683 | +0.28(+0.31%) |
Oct 22, 2010 | 88.89 | 88.96 | 88.54 | 88.71 | 4,456,985 | -0.14(-0.16%) |
Oct 21, 2010 | 88.89 | 89.39 | 88.18 | 88.85 | 8,764,648 | +0.36(+0.41%) |
Oct 20, 2010 | 87.70 | 88.89 | 87.48 | 88.49 | 9,261,209 | +1.00(+1.14%) |
Oct 19, 2010 | 87.86 | 88.17 | 86.97 | 87.50 | 11,617,080 | -0.93(-1.05%) |
Oct 18, 2010 | 88.17 | 88.89 | 88.06 | 88.43 | 5,567,216 | +0.26(+0.30%) |
Oct 15, 2010 | 88.77 | 88.80 | 87.71 | 88.17 | 11,772,817 | -0.31(-0.35%) |
Oct 14, 2010 | 88.46 | 88.61 | 87.87 | 88.48 | 11,262,372 | +0.01(+0.01%) |
Oct 13, 2010 | 88.28 | 88.93 | 88.15 | 88.47 | 8,688,851 | +0.64(+0.73%) |
Oct 12, 2010 | 87.57 | 88.13 | 87.00 | 87.83 | 6,745,476 | +0.00(+0.00%) |
Oct 11, 2010 | 87.86 | 87.94 | 87.53 | 87.83 | 4,427,925 | +0.08(+0.09%) |
Oct 08, 2010 | 87.75 | 87.95 | 87.13 | 87.75 | 6,042,790 | +0.45(+0.51%) |
Oct 07, 2010 | 87.70 | 87.71 | 86.84 | 87.31 | 590 | -0.14(-0.15%) |
Oct 06, 2010 | 87.18 | 87.49 | 87.04 | 87.44 | 9,057,891 | +0.29(+0.34%) |
Oct 05, 2010 | 86.36 | 87.37 | 86.25 | 87.15 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.16 | 86.47 | 85.29 | 85.69 | 6,981,636 | -0.60(-0.69%) |