Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 86.37 | 86.37 | 84.65 | 85.52 | 1,384,336 | -0.27(-0.31%) |
Jan 28, 2011 | 87.20 | 88.36 | 84.12 | 85.79 | 2,192,528 | -0.55(-0.64%) |
Jan 27, 2011 | 86.03 | 87.95 | 85.74 | 86.34 | 2,415,555 | +0.78(+0.91%) |
Jan 26, 2011 | 84.43 | 86.20 | 84.37 | 85.56 | 2,141,160 | +1.28(+1.52%) |
Jan 25, 2011 | 84.00 | 85.37 | 82.12 | 84.28 | 9,361,301 | -3.45(-3.93%) |
Jan 24, 2011 | 90.72 | 90.82 | 87.56 | 87.73 | 6,198,576 | -2.93(-3.23%) |
Jan 21, 2011 | 90.08 | 91.08 | 89.04 | 90.66 | 3,004,470 | +1.35(+1.51%) |
Jan 20, 2011 | 88.88 | 89.80 | 85.91 | 89.31 | 3,639,985 | -3.55(-3.82%) |
Jan 19, 2011 | 96.46 | 97.10 | 92.42 | 92.86 | 2,312,459 | -3.93(-4.06%) |
Jan 18, 2011 | 96.68 | 97.61 | 96.03 | 96.79 | 1,139,533 | -0.21(-0.22%) |
Jan 14, 2011 | 95.82 | 97.30 | 95.67 | 97.00 | 1,954,117 | +1.50(+1.57%) |
Jan 13, 2011 | 95.41 | 96.00 | 94.50 | 95.50 | 2,036,294 | +0.34(+0.36%) |
Jan 12, 2011 | 96.26 | 96.26 | 94.79 | 95.16 | 1,341,148 | -0.53(-0.55%) |
Jan 11, 2011 | 96.19 | 96.50 | 94.60 | 95.69 | 1,247,506 | -0.01(-0.01%) |
Jan 10, 2011 | 93.65 | 96.00 | 93.65 | 95.70 | 1,465,749 | +0.91(+0.96%) |
Jan 07, 2011 | 94.50 | 95.44 | 92.68 | 94.79 | 2,116,919 | +0.25(+0.26%) |
Jan 06, 2011 | 94.49 | 95.10 | 93.26 | 94.54 | 1,320,106 | +0.13(+0.14%) |
Jan 05, 2011 | 92.39 | 95.40 | 92.14 | 94.41 | 1,858,890 | +1.24(+1.33%) |
Jan 04, 2011 | 93.44 | 93.78 | 90.55 | 93.17 | 1,763,297 | +0.20(+0.22%) |
Jan 03, 2011 | 89.50 | 94.19 | 89.50 | 92.97 | 2,549,150 | +4.06(+4.57%) |
Dec 31, 2010 | 89.92 | 89.92 | 88.23 | 88.91 | 842,887 | -0.84(-0.94%) |
Dec 30, 2010 | 89.40 | 90.65 | 89.29 | 89.75 | 758,358 | -0.05(-0.06%) |
Dec 29, 2010 | 90.29 | 90.57 | 89.27 | 89.80 | 778,108 | -0.36(-0.40%) |
Dec 28, 2010 | 90.93 | 91.90 | 89.10 | 90.16 | 1,310,122 | -0.86(-0.94%) |
Dec 27, 2010 | 88.50 | 91.50 | 88.05 | 91.02 | 1,653,177 | +2.07(+2.33%) |
Dec 23, 2010 | 88.12 | 89.00 | 88.00 | 88.95 | 835,136 | +0.57(+0.64%) |
Dec 22, 2010 | 89.08 | 89.11 | 87.56 | 88.38 | 889,296 | -0.74(-0.83%) |
Dec 21, 2010 | 88.70 | 89.55 | 88.00 | 89.12 | 1,285,996 | +0.43(+0.48%) |
Dec 20, 2010 | 89.53 | 89.53 | 87.30 | 88.69 | 1,216,865 | -0.01(-0.01%) |
Dec 17, 2010 | 88.27 | 89.47 | 87.90 | 88.70 | 1,801,158 | +0.69(+0.78%) |
Dec 16, 2010 | 85.99 | 88.40 | 85.63 | 88.01 | 1,509,342 | +1.89(+2.19%) |
Dec 15, 2010 | 87.35 | 88.49 | 84.62 | 86.12 | 2,973,304 | -1.45(-1.66%) |
Dec 14, 2010 | 89.48 | 90.28 | 87.43 | 87.57 | 2,862,721 | -2.01(-2.24%) |
Dec 13, 2010 | 89.31 | 91.95 | 89.11 | 89.58 | 3,327,606 | +0.78(+0.88%) |
Dec 10, 2010 | 88.14 | 89.08 | 87.86 | 88.80 | 2,117,028 | +0.97(+1.10%) |
Dec 09, 2010 | 87.92 | 88.89 | 86.94 | 87.83 | 2,705,402 | +0.07(+0.08%) |
Dec 08, 2010 | 84.57 | 87.85 | 84.53 | 87.76 | 3,070,332 | +3.02(+3.56%) |
Dec 07, 2010 | 86.40 | 87.00 | 84.60 | 84.74 | 2,434,929 | -1.31(-1.52%) |
Dec 06, 2010 | 85.25 | 86.32 | 84.22 | 86.05 | 2,182,792 | +0.29(+0.34%) |
Dec 03, 2010 | 83.91 | 85.99 | 83.85 | 85.76 | 2,199,152 | +0.93(+1.10%) |
Dec 02, 2010 | 84.30 | 85.00 | 83.80 | 84.83 | 2,604,510 | +0.87(+1.04%) |
Dec 01, 2010 | 82.54 | 84.74 | 82.36 | 83.96 | 3,325,685 | +2.50(+3.07%) |
Nov 30, 2010 | 80.04 | 82.00 | 79.19 | 81.46 | 2,422,356 | +0.09(+0.11%) |
Nov 29, 2010 | 80.76 | 81.57 | 79.61 | 81.37 | 2,032,275 | +0.25(+0.31%) |
Nov 26, 2010 | 81.00 | 81.75 | 80.27 | 81.12 | 775,808 | -0.49(-0.60%) |
Nov 24, 2010 | 80.62 | 81.61 | 81.61 | 81.61 | 1,823,679 | +2.52(+3.19%) |
Nov 23, 2010 | 80.83 | 81.83 | 78.86 | 79.09 | 2,317,349 | -3.05(-3.71%) |
Nov 22, 2010 | 80.98 | 82.43 | 80.50 | 82.14 | 2,247,134 | +1.24(+1.53%) |
Nov 19, 2010 | 79.70 | 80.99 | 79.08 | 80.90 | 3,205,939 | +1.95(+2.47%) |
Nov 18, 2010 | 77.11 | 79.65 | 76.96 | 78.95 | 2,700,149 | +3.44(+4.56%) |
Nov 17, 2010 | 76.51 | 77.65 | 74.06 | 75.51 | 3,289,408 | -1.11(-1.45%) |
Nov 16, 2010 | 78.03 | 78.95 | 75.87 | 76.62 | 2,480,513 | -2.12(-2.69%) |
Nov 15, 2010 | 81.11 | 81.22 | 78.04 | 78.74 | 2,798,138 | -2.25(-2.78%) |
Nov 12, 2010 | 82.25 | 84.03 | 80.50 | 80.99 | 2,064,835 | -2.28(-2.74%) |
Nov 11, 2010 | 80.09 | 83.27 | 80.00 | 83.27 | 2,896,680 | +0.12(+0.14%) |
Nov 10, 2010 | 80.44 | 83.27 | 79.32 | 83.15 | 3,008,191 | +2.35(+2.91%) |
Nov 09, 2010 | 80.66 | 81.69 | 79.75 | 80.80 | 2,827,190 | +1.39(+1.75%) |
Nov 08, 2010 | 78.33 | 81.35 | 77.94 | 79.41 | 3,433,403 | +1.91(+2.46%) |
Nov 05, 2010 | 77.70 | 78.33 | 76.35 | 77.50 | 1,689,077 | +0.05(+0.06%) |
Nov 04, 2010 | 79.68 | 80.45 | 76.75 | 77.45 | 3,772,893 | -1.28(-1.63%) |
Nov 03, 2010 | 78.02 | 78.78 | 76.21 | 78.74 | 2,398,803 | +1.08(+1.39%) |
Nov 02, 2010 | 77.31 | 78.42 | 76.92 | 77.66 | 2,247,732 | +1.03(+1.34%) |