Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 98.00 | 98.24 | 96.53 | 96.53 | 4,209,211 | -1.68(-1.71%) |
Dec 30, 2010 | 99.03 | 99.15 | 98.12 | 98.21 | 3,028,899 | -0.90(-0.91%) |
Dec 29, 2010 | 99.28 | 99.64 | 98.70 | 99.11 | 3,018,748 | +0.40(+0.41%) |
Dec 28, 2010 | 99.25 | 100.13 | 98.36 | 98.71 | 5,059,690 | -1.42(-1.42%) |
Dec 27, 2010 | 98.69 | 100.20 | 97.87 | 100.13 | 5,512,914 | -0.03(-0.03%) |
Dec 23, 2010 | 99.86 | 100.46 | 99.25 | 100.16 | 3,541,386 | -0.34(-0.34%) |
Dec 22, 2010 | 101.09 | 101.93 | 99.69 | 100.50 | 5,164,902 | -0.75(-0.74%) |
Dec 21, 2010 | 99.13 | 101.50 | 99.01 | 101.25 | 8,019,165 | +2.46(+2.49%) |
Dec 20, 2010 | 99.10 | 99.20 | 94.33 | 98.79 | 13,374,469 | +0.05(+0.05%) |
Dec 17, 2010 | 100.04 | 100.47 | 97.94 | 98.74 | 10,659,168 | +0.43(+0.44%) |
Dec 16, 2010 | 99.89 | 99.89 | 97.35 | 98.31 | 15,214,249 | -1.89(-1.89%) |
Dec 15, 2010 | 106.03 | 107.44 | 99.82 | 100.20 | 21,056,776 | -6.42(-6.02%) |
Dec 14, 2010 | 108.51 | 108.74 | 106.00 | 106.62 | 7,125,146 | -1.69(-1.56%) |
Dec 13, 2010 | 108.19 | 110.38 | 108.03 | 108.31 | 7,774,497 | +0.45(+0.42%) |
Dec 10, 2010 | 107.75 | 108.57 | 107.18 | 107.86 | 5,682,413 | -0.21(-0.20%) |
Dec 09, 2010 | 108.40 | 109.00 | 107.11 | 108.07 | 5,720,323 | +0.00(+0.00%) |
Dec 08, 2010 | 110.15 | 110.15 | 107.66 | 108.07 | 5,758,013 | -1.61(-1.47%) |
Dec 07, 2010 | 111.98 | 112.08 | 109.63 | 109.68 | 7,115,746 | -0.55(-0.50%) |
Dec 06, 2010 | 110.01 | 111.72 | 109.01 | 110.23 | 10,695,217 | +1.00(+0.92%) |
Dec 03, 2010 | 105.50 | 109.87 | 105.34 | 109.23 | 9,365,692 | +2.86(+2.69%) |
Dec 02, 2010 | 107.01 | 108.30 | 105.77 | 106.37 | 7,910,083 | -0.44(-0.41%) |
Dec 01, 2010 | 107.84 | 107.92 | 105.94 | 106.81 | 6,835,896 | +1.76(+1.68%) |
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%) |