Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 105.33 | 106.39 | 105.14 | 106.23 | 647,672 | +1.19(+1.13%) |
Feb 25, 2011 | 104.12 | 105.14 | 103.65 | 105.04 | 535,792 | +1.32(+1.27%) |
Feb 24, 2011 | 103.86 | 104.78 | 103.18 | 103.73 | 682,751 | -0.37(-0.35%) |
Feb 23, 2011 | 106.00 | 106.33 | 102.88 | 104.09 | 773,598 | -1.98(-1.86%) |
Feb 22, 2011 | 107.06 | 107.83 | 105.75 | 106.07 | 579,562 | -2.11(-1.95%) |
Feb 18, 2011 | 107.03 | 108.33 | 106.92 | 108.18 | 698,481 | +1.32(+1.24%) |
Feb 17, 2011 | 106.79 | 107.21 | 106.26 | 106.86 | 411,013 | -0.17(-0.16%) |
Feb 16, 2011 | 107.14 | 107.78 | 106.56 | 107.03 | 398,098 | +0.17(+0.16%) |
Feb 15, 2011 | 106.97 | 107.11 | 106.36 | 106.86 | 395,789 | -0.38(-0.36%) |
Feb 14, 2011 | 108.33 | 108.33 | 107.11 | 107.24 | 491,543 | -1.00(-0.92%) |
Feb 11, 2011 | 107.78 | 108.53 | 107.28 | 108.24 | 509,812 | -0.11(-0.10%) |
Feb 10, 2011 | 106.85 | 108.86 | 106.85 | 108.35 | 476,671 | +0.90(+0.84%) |
Feb 09, 2011 | 107.22 | 108.12 | 107.22 | 107.45 | 551,464 | -0.13(-0.12%) |
Feb 08, 2011 | 106.84 | 107.76 | 106.72 | 107.58 | 548,000 | +0.62(+0.58%) |
Feb 07, 2011 | 106.14 | 107.45 | 105.97 | 106.96 | 683,269 | +0.96(+0.91%) |
Feb 04, 2011 | 105.04 | 106.07 | 104.82 | 106.00 | 645,566 | +0.86(+0.82%) |
Feb 03, 2011 | 104.31 | 105.69 | 104.11 | 105.13 | 479,497 | +0.50(+0.48%) |
Feb 02, 2011 | 104.89 | 105.25 | 104.16 | 104.63 | 628,598 | -0.47(-0.45%) |
Feb 01, 2011 | 105.19 | 105.32 | 104.31 | 105.10 | 638,216 | +0.67(+0.65%) |
Jan 31, 2011 | 103.91 | 105.00 | 103.56 | 104.42 | 808,710 | +1.00(+0.97%) |
Jan 28, 2011 | 106.55 | 106.72 | 102.97 | 103.42 | 903,482 | -3.00(-2.82%) |
Jan 27, 2011 | 104.94 | 106.85 | 104.93 | 106.42 | 1,042,702 | +1.44(+1.37%) |
Jan 26, 2011 | 104.76 | 105.19 | 103.19 | 104.99 | 1,172,409 | -0.30(-0.29%) |
Jan 25, 2011 | 108.05 | 109.10 | 104.64 | 105.29 | 2,045,087 | -5.24(-4.74%) |
Jan 24, 2011 | 107.66 | 110.69 | 107.39 | 110.53 | 1,113,032 | +3.06(+2.85%) |
Jan 21, 2011 | 108.20 | 108.50 | 107.16 | 107.47 | 532,128 | +0.09(+0.08%) |
Jan 20, 2011 | 108.10 | 108.27 | 106.62 | 107.39 | 702,183 | -0.70(-0.65%) |
Jan 19, 2011 | 108.98 | 109.17 | 107.85 | 108.08 | 931,516 | -0.89(-0.82%) |
Jan 18, 2011 | 108.14 | 109.18 | 107.64 | 108.97 | 822,929 | +1.03(+0.96%) |
Jan 14, 2011 | 106.82 | 108.03 | 106.66 | 107.94 | 700,937 | +0.89(+0.83%) |
Jan 13, 2011 | 107.04 | 107.52 | 106.69 | 107.05 | 487,498 | +0.25(+0.24%) |
Jan 12, 2011 | 106.70 | 107.24 | 106.51 | 106.80 | 658,990 | +0.73(+0.69%) |
Jan 11, 2011 | 105.81 | 106.56 | 105.55 | 106.07 | 525,618 | +0.70(+0.66%) |
Jan 10, 2011 | 105.03 | 106.32 | 104.92 | 105.37 | 834,813 | +0.05(+0.05%) |
Jan 07, 2011 | 106.52 | 106.92 | 104.95 | 105.32 | 944,730 | -2.26(-2.10%) |
Jan 06, 2011 | 109.21 | 109.21 | 105.97 | 107.58 | 2,336,065 | -2.57(-2.33%) |
Jan 05, 2011 | 110.14 | 111.08 | 109.65 | 110.15 | 507,073 | -0.44(-0.40%) |
Jan 04, 2011 | 111.20 | 111.20 | 109.13 | 110.59 | 802,769 | -0.25(-0.22%) |
Jan 03, 2011 | 110.55 | 111.33 | 110.21 | 110.83 | 506,660 | +1.14(+1.04%) |
Dec 31, 2010 | 109.77 | 110.48 | 109.54 | 109.70 | 228,391 | -0.14(-0.13%) |
Dec 30, 2010 | 109.35 | 110.10 | 109.14 | 109.84 | 180,696 | +0.27(+0.25%) |
Dec 29, 2010 | 109.94 | 110.47 | 109.56 | 109.57 | 301,991 | -0.05(-0.04%) |
Dec 28, 2010 | 110.30 | 110.46 | 109.22 | 109.62 | 260,068 | -0.51(-0.46%) |
Dec 27, 2010 | 109.61 | 110.29 | 109.14 | 110.13 | 160,886 | +0.46(+0.42%) |
Dec 23, 2010 | 109.60 | 109.85 | 109.43 | 109.67 | 167,564 | +0.05(+0.04%) |
Dec 22, 2010 | 110.08 | 110.08 | 109.38 | 109.62 | 298,575 | -0.39(-0.35%) |
Dec 21, 2010 | 109.39 | 110.01 | 109.24 | 110.01 | 346,172 | +0.95(+0.87%) |
Dec 20, 2010 | 108.44 | 109.49 | 108.35 | 109.05 | 345,214 | +0.88(+0.81%) |
Dec 17, 2010 | 108.69 | 108.69 | 108.08 | 108.17 | 763,662 | -0.48(-0.45%) |
Dec 16, 2010 | 107.42 | 108.75 | 106.95 | 108.66 | 439,679 | +1.13(+1.05%) |
Dec 15, 2010 | 106.78 | 108.23 | 106.68 | 107.53 | 697,798 | +0.44(+0.41%) |
Dec 14, 2010 | 106.50 | 107.43 | 106.29 | 107.09 | 448,879 | +0.84(+0.79%) |
Dec 13, 2010 | 106.55 | 107.06 | 105.91 | 106.25 | 536,722 | +0.08(+0.08%) |
Dec 10, 2010 | 105.30 | 106.24 | 104.91 | 106.17 | 292,024 | +1.05(+1.00%) |
Dec 09, 2010 | 105.63 | 105.63 | 104.65 | 105.12 | 358,898 | +0.18(+0.17%) |
Dec 08, 2010 | 105.47 | 105.47 | 104.36 | 104.95 | 639,645 | -0.40(-0.38%) |
Dec 07, 2010 | 106.50 | 106.50 | 105.01 | 105.34 | 728,561 | +0.54(+0.52%) |
Dec 06, 2010 | 104.37 | 105.15 | 103.98 | 104.81 | 382,838 | +0.29(+0.27%) |
Dec 03, 2010 | 103.80 | 104.79 | 103.66 | 104.52 | 419,174 | +0.34(+0.33%) |
Dec 02, 2010 | 101.21 | 104.30 | 101.09 | 104.18 | 921,240 | +3.09(+3.06%) |