Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 106.86 | 107.20 | 104.38 | 105.05 | 9,373,637 | -2.33(-2.17%) |
Nov 29, 2010 | 109.51 | 110.64 | 106.86 | 107.38 | 8,795,595 | -1.99(-1.82%) |
Nov 26, 2010 | 107.86 | 109.66 | 107.55 | 109.37 | 4,503,048 | +0.37(+0.34%) |
Nov 24, 2010 | 107.96 | 109.00 | 109.00 | 109.00 | 7,182,192 | +2.69(+2.53%) |
Nov 23, 2010 | 106.69 | 107.67 | 105.33 | 106.31 | 7,744,462 | -2.56(-2.35%) |
Nov 22, 2010 | 108.90 | 109.61 | 106.51 | 108.87 | 8,056,680 | +0.28(+0.26%) |
Nov 19, 2010 | 107.81 | 109.18 | 106.58 | 108.59 | 7,512,100 | +0.45(+0.42%) |
Nov 18, 2010 | 109.67 | 110.50 | 107.27 | 108.14 | 10,168,108 | +1.22(+1.14%) |
Nov 17, 2010 | 104.36 | 108.44 | 104.01 | 106.92 | 11,241,920 | +3.32(+3.20%) |
Nov 16, 2010 | 108.00 | 109.17 | 103.11 | 103.60 | 16,539,212 | -5.20(-4.78%) |
Nov 15, 2010 | 110.15 | 111.18 | 108.42 | 108.80 | 6,218,974 | -1.84(-1.66%) |
Nov 12, 2010 | 112.97 | 114.30 | 107.81 | 110.64 | 15,511,338 | -3.46(-3.03%) |
Nov 11, 2010 | 110.21 | 115.04 | 109.45 | 114.10 | 15,465,541 | +2.41(+2.16%) |
Nov 10, 2010 | 109.10 | 111.76 | 108.25 | 111.69 | 8,862,558 | +2.50(+2.29%) |
Nov 09, 2010 | 110.95 | 111.00 | 108.50 | 109.19 | 6,975,178 | -1.21(-1.10%) |
Nov 08, 2010 | 108.22 | 111.23 | 108.15 | 110.40 | 7,326,195 | +1.60(+1.47%) |
Nov 05, 2010 | 110.03 | 110.50 | 108.37 | 108.80 | 8,387,485 | -1.26(-1.14%) |
Nov 04, 2010 | 111.86 | 112.55 | 107.10 | 110.06 | 13,959,238 | -0.59(-0.53%) |
Nov 03, 2010 | 109.68 | 110.87 | 109.00 | 110.65 | 7,554,264 | +1.10(+1.00%) |
Nov 02, 2010 | 108.40 | 109.94 | 107.40 | 109.55 | 10,276,949 | +2.40(+2.24%) |
Nov 01, 2010 | 111.76 | 111.83 | 106.85 | 107.15 | 12,202,629 | -2.86(-2.60%) |
Oct 29, 2010 | 111.33 | 111.97 | 109.45 | 110.01 | 8,427,388 | -2.16(-1.93%) |
Oct 28, 2010 | 113.53 | 113.78 | 111.17 | 112.17 | 7,022,027 | -0.70(-0.62%) |
Oct 27, 2010 | 112.83 | 113.46 | 110.63 | 112.87 | 10,165,265 | +3.12(+2.84%) |
Oct 25, 2010 | 109.33 | 110.05 | 107.60 | 109.75 | 14,659,887 | +2.47(+2.31%) |
Oct 22, 2010 | 105.36 | 109.34 | 104.85 | 107.28 | 31,742,148 | +4.80(+4.68%) |
Oct 21, 2010 | 102.01 | 102.78 | 100.50 | 102.48 | 19,565,466 | +2.47(+2.47%) |
Oct 20, 2010 | 101.86 | 102.13 | 99.50 | 100.01 | 12,229,926 | -0.81(-0.80%) |
Oct 19, 2010 | 101.99 | 103.50 | 99.10 | 100.82 | 16,206,763 | -2.58(-2.50%) |
Oct 18, 2010 | 99.00 | 105.58 | 98.70 | 103.40 | 24,256,744 | +4.74(+4.80%) |
Oct 15, 2010 | 101.39 | 101.49 | 98.55 | 98.66 | 15,107,944 | +0.46(+0.47%) |
Oct 14, 2010 | 100.01 | 100.06 | 97.41 | 98.20 | 9,208,099 | -1.75(-1.75%) |
Oct 13, 2010 | 101.50 | 102.39 | 99.21 | 99.95 | 11,500,037 | +0.33(+0.33%) |
Oct 12, 2010 | 99.30 | 100.22 | 97.61 | 99.62 | 9,728,130 | -0.12(-0.12%) |
Oct 11, 2010 | 99.26 | 101.83 | 99.01 | 99.74 | 8,841,647 | +1.12(+1.14%) |
Oct 08, 2010 | 99.25 | 99.54 | 96.17 | 98.62 | 11,292,177 | +0.13(+0.13%) |
Oct 07, 2010 | 100.45 | 100.45 | 97.50 | 98.49 | 11,331,076 | +0.09(+0.09%) |
Oct 06, 2010 | 102.95 | 103.04 | 97.64 | 98.40 | 17,634,538 | -4.30(-4.19%) |
Oct 05, 2010 | 98.04 | 102.95 | 97.61 | 102.70 | 13,733,053 | +6.48(+6.73%) |
Oct 04, 2010 | 98.25 | 99.38 | 95.12 | 96.22 | 13,431,739 | -2.58(-2.61%) |
Oct 01, 2010 | 103.46 | 103.50 | 98.68 | 98.80 | 13,835,054 | -3.82(-3.72%) |
Sep 30, 2010 | 104.03 | 104.94 | 99.88 | 102.62 | 12,909,418 | -1.10(-1.06%) |
Sep 29, 2010 | 102.65 | 104.00 | 101.77 | 103.72 | 11,553,448 | +1.68(+1.65%) |
Sep 28, 2010 | 105.50 | 107.19 | 99.85 | 102.04 | 22,819,552 | -1.78(-1.71%) |
Sep 27, 2010 | 99.60 | 104.39 | 99.45 | 103.82 | 20,986,720 | +5.99(+6.12%) |
Sep 24, 2010 | 97.07 | 98.13 | 95.76 | 97.83 | 14,033,326 | +2.80(+2.95%) |
Sep 23, 2010 | 91.09 | 95.17 | 90.59 | 95.03 | 14,877,343 | +3.22(+3.51%) |
Sep 22, 2010 | 91.02 | 91.98 | 90.32 | 91.81 | 6,204,939 | +0.62(+0.68%) |
Sep 21, 2010 | 90.00 | 92.31 | 89.60 | 91.19 | 13,472,561 | +1.32(+1.47%) |
Sep 20, 2010 | 86.06 | 90.00 | 85.86 | 89.87 | 13,066,237 | +4.14(+4.83%) |
Sep 17, 2010 | 86.70 | 86.70 | 85.46 | 85.73 | 6,454,361 | -0.57(-0.66%) |
Sep 15, 2010 | 85.91 | 86.86 | 85.51 | 86.30 | 4,931,985 | -0.03(-0.03%) |
Sep 14, 2010 | 85.86 | 87.42 | 85.80 | 86.33 | 6,565,705 | +0.07(+0.08%) |
Sep 13, 2010 | 85.13 | 86.50 | 85.13 | 86.26 | 8,757,689 | +1.93(+2.29%) |
Sep 10, 2010 | 84.17 | 84.33 | 83.25 | 84.33 | 3,991,185 | +0.50(+0.60%) |
Sep 09, 2010 | 85.23 | 85.55 | 83.29 | 83.83 | 6,157,671 | -0.36(-0.43%) |
Sep 08, 2010 | 82.97 | 84.43 | 82.89 | 84.19 | 6,490,880 | +1.92(+2.33%) |
Sep 07, 2010 | 84.10 | 84.59 | 82.16 | 82.27 | 6,771,646 | -2.03(-2.41%) |
Sep 03, 2010 | 84.01 | 84.58 | 83.25 | 84.30 | 7,341,326 | +1.69(+2.05%) |
Sep 02, 2010 | 82.00 | 83.40 | 81.62 | 82.61 | 5,593,003 | +0.77(+0.94%) |