Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 96.79 | 97.33 | 96.74 | 97.31 | 7,232,205 | +0.80(+0.83%) |
Feb 25, 2011 | 96.34 | 96.65 | 96.18 | 96.50 | 7,092,809 | +0.57(+0.60%) |
Feb 24, 2011 | 96.21 | 96.42 | 95.25 | 95.93 | 15,379,370 | -0.34(-0.36%) |
Feb 23, 2011 | 96.92 | 97.00 | 95.88 | 96.27 | 18,156,644 | -0.83(-0.85%) |
Feb 22, 2011 | 97.88 | 98.21 | 96.78 | 97.10 | 12,341,880 | -1.36(-1.38%) |
Feb 18, 2011 | 97.96 | 98.49 | 97.84 | 98.46 | 7,934,946 | +0.35(+0.36%) |
Feb 17, 2011 | 97.70 | 98.25 | 97.64 | 98.11 | 6,096,416 | +0.22(+0.23%) |
Feb 16, 2011 | 97.58 | 98.03 | 97.48 | 97.89 | 7,130,287 | +0.54(+0.56%) |
Feb 15, 2011 | 97.46 | 97.48 | 97.09 | 97.34 | 6,094,152 | -0.33(-0.33%) |
Feb 14, 2011 | 97.58 | 97.75 | 97.42 | 97.67 | 5,139,599 | -0.03(-0.03%) |
Feb 11, 2011 | 97.04 | 97.79 | 96.95 | 97.70 | 8,656,451 | +0.38(+0.39%) |
Feb 10, 2011 | 97.00 | 97.38 | 96.73 | 97.32 | 9,013,688 | -0.09(-0.09%) |
Feb 09, 2011 | 97.27 | 97.50 | 96.99 | 97.41 | 9,628,591 | +0.11(+0.11%) |
Feb 08, 2011 | 96.75 | 97.36 | 96.65 | 97.30 | 7,574,982 | +0.63(+0.65%) |
Feb 07, 2011 | 96.29 | 96.91 | 96.27 | 96.67 | 9,185,707 | +0.53(+0.55%) |
Feb 04, 2011 | 95.89 | 96.14 | 95.61 | 96.14 | 6,518,817 | +0.25(+0.27%) |
Feb 03, 2011 | 95.62 | 96.05 | 95.24 | 95.89 | 7,956,400 | +0.22(+0.22%) |
Feb 02, 2011 | 95.50 | 95.85 | 95.50 | 95.67 | 5,311,560 | +0.01(+0.01%) |
Feb 01, 2011 | 94.92 | 95.78 | 94.86 | 95.66 | 9,574,942 | +1.19(+1.26%) |
Jan 31, 2011 | 94.20 | 94.52 | 93.91 | 94.48 | 11,254,042 | +0.46(+0.49%) |
Jan 28, 2011 | 95.32 | 95.48 | 93.81 | 94.02 | 21,536,382 | -1.29(-1.35%) |
Jan 27, 2011 | 95.29 | 95.54 | 95.15 | 95.31 | 9,280,844 | +0.02(+0.03%) |
Jan 26, 2011 | 95.23 | 95.54 | 95.07 | 95.28 | 11,497,771 | +0.10(+0.10%) |
Jan 25, 2011 | 95.03 | 95.27 | 94.56 | 95.19 | 13,152,157 | -0.06(-0.06%) |
Jan 24, 2011 | 94.29 | 95.26 | 94.27 | 95.24 | 15,439,753 | +0.88(+0.93%) |
Jan 21, 2011 | 94.56 | 94.64 | 93.97 | 94.37 | 12,138,264 | +0.27(+0.29%) |
Jan 20, 2011 | 93.87 | 94.27 | 93.47 | 94.09 | 13,708,826 | -0.03(-0.03%) |
Jan 19, 2011 | 94.28 | 94.39 | 93.89 | 94.12 | 11,367,686 | -0.06(-0.06%) |
Jan 18, 2011 | 93.81 | 94.34 | 93.79 | 94.18 | 5,856,966 | +0.43(+0.46%) |
Jan 14, 2011 | 93.11 | 93.82 | 93.05 | 93.75 | 7,389,169 | +0.39(+0.42%) |
Jan 13, 2011 | 93.50 | 93.51 | 93.06 | 93.36 | 7,603,280 | -0.16(-0.17%) |
Jan 12, 2011 | 93.32 | 93.72 | 93.21 | 93.52 | 6,597,715 | +0.68(+0.73%) |
Jan 11, 2011 | 92.91 | 93.09 | 92.54 | 92.84 | 6,430,506 | +0.28(+0.30%) |
Jan 10, 2011 | 92.53 | 92.68 | 92.06 | 92.57 | 7,726,585 | -0.29(-0.32%) |
Jan 07, 2011 | 93.13 | 93.28 | 92.26 | 92.86 | 11,612,618 | -0.17(-0.18%) |
Jan 06, 2011 | 93.31 | 93.35 | 92.80 | 93.03 | 8,990,125 | -0.21(-0.22%) |
Jan 05, 2011 | 92.77 | 93.35 | 92.64 | 93.23 | 9,500,031 | +0.32(+0.34%) |
Jan 04, 2011 | 92.97 | 92.99 | 92.49 | 92.92 | 12,271,531 | +0.18(+0.20%) |
Jan 03, 2011 | 92.73 | 93.09 | 92.69 | 92.73 | 11,434,610 | +0.62(+0.67%) |
Dec 31, 2010 | 91.86 | 92.19 | 91.64 | 92.11 | 4,677,155 | +0.14(+0.16%) |
Dec 30, 2010 | 92.03 | 92.17 | 91.82 | 91.97 | 8,284,035 | -0.16(-0.17%) |
Dec 29, 2010 | 92.17 | 92.39 | 92.10 | 92.13 | 8,312,615 | -0.11(-0.12%) |
Dec 28, 2010 | 92.22 | 92.31 | 91.88 | 92.24 | 5,948,215 | +0.20(+0.22%) |
Dec 27, 2010 | 91.90 | 92.12 | 91.73 | 92.04 | 5,195,283 | -0.15(-0.16%) |
Dec 23, 2010 | 92.02 | 92.24 | 91.93 | 92.19 | 4,492,576 | +0.12(+0.13%) |
Dec 22, 2010 | 91.89 | 92.14 | 91.81 | 92.07 | 4,377,599 | +0.22(+0.23%) |
Dec 21, 2010 | 91.70 | 91.98 | 91.60 | 91.86 | 6,005,901 | +0.45(+0.49%) |
Dec 20, 2010 | 91.72 | 91.73 | 91.12 | 91.41 | 8,463,541 | -0.16(-0.17%) |
Dec 17, 2010 | 91.55 | 91.60 | 91.19 | 91.57 | 5,802,619 | -0.23(-0.25%) |
Dec 16, 2010 | 91.60 | 91.92 | 91.15 | 91.80 | 10,180,107 | +0.28(+0.30%) |
Dec 15, 2010 | 91.54 | 91.96 | 91.35 | 91.52 | 7,345,052 | -0.10(-0.10%) |
Dec 14, 2010 | 91.31 | 91.91 | 91.28 | 91.62 | 6,543,348 | +0.41(+0.45%) |
Dec 13, 2010 | 91.35 | 91.63 | 91.16 | 91.20 | 5,979,369 | +0.16(+0.17%) |
Dec 10, 2010 | 90.89 | 91.08 | 90.63 | 91.04 | 10,413,945 | +0.29(+0.32%) |
Dec 09, 2010 | 91.09 | 91.12 | 90.42 | 90.75 | 6,570,912 | +0.02(+0.03%) |
Dec 08, 2010 | 90.57 | 90.88 | 90.37 | 90.72 | 8,164,136 | +0.13(+0.14%) |
Dec 07, 2010 | 91.31 | 91.38 | 90.55 | 90.60 | 9,562,139 | -0.01(-0.01%) |
Dec 06, 2010 | 90.64 | 90.85 | 90.52 | 90.61 | 7,702,481 | -0.16(-0.18%) |
Dec 03, 2010 | 90.29 | 90.83 | 90.26 | 90.76 | 5,716,630 | +0.16(+0.18%) |
Dec 02, 2010 | 89.83 | 90.71 | 89.82 | 90.61 | 7,718,497 | +0.85(+0.95%) |