Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.71 | 76.50 | 74.00 | 74.78 | 798,399 | -1.35(-1.77%) |
Jan 28, 2011 | 74.13 | 77.80 | 73.16 | 76.13 | 1,382,376 | +1.39(+1.86%) |
Jan 27, 2011 | 76.73 | 76.83 | 74.09 | 74.74 | 815,778 | -2.09(-2.72%) |
Jan 26, 2011 | 74.69 | 77.52 | 73.62 | 76.83 | 1,113,199 | +1.86(+2.48%) |
Jan 25, 2011 | 72.00 | 75.15 | 71.63 | 74.97 | 1,750,443 | +1.76(+2.41%) |
Jan 24, 2011 | 74.23 | 75.20 | 72.56 | 73.21 | 1,159,238 | -0.97(-1.31%) |
Jan 21, 2011 | 75.62 | 76.96 | 74.13 | 74.18 | 1,130,270 | -1.99(-2.62%) |
Jan 20, 2011 | 76.64 | 77.15 | 74.83 | 76.18 | 1,157,751 | -2.18(-2.78%) |
Jan 19, 2011 | 80.40 | 80.40 | 77.61 | 78.36 | 888,728 | -1.44(-1.80%) |
Jan 18, 2011 | 80.40 | 80.77 | 79.24 | 79.79 | 569,207 | +0.37(+0.47%) |
Jan 14, 2011 | 81.14 | 81.74 | 79.10 | 79.42 | 874,765 | -2.83(-3.44%) |
Jan 13, 2011 | 85.08 | 85.18 | 81.46 | 82.25 | 617,186 | -2.51(-2.96%) |
Jan 12, 2011 | 84.76 | 85.04 | 83.09 | 84.76 | 711,844 | +0.97(+1.16%) |
Jan 11, 2011 | 79.93 | 84.02 | 79.70 | 83.78 | 1,084,627 | +4.92(+6.24%) |
Jan 10, 2011 | 79.79 | 80.12 | 78.77 | 78.87 | 597,570 | -0.84(-1.05%) |
Jan 07, 2011 | 78.54 | 80.86 | 78.54 | 79.70 | 702,402 | +0.79(+1.00%) |
Jan 06, 2011 | 81.56 | 81.84 | 78.68 | 78.91 | 1,001,216 | -2.92(-3.57%) |
Jan 05, 2011 | 81.79 | 82.48 | 80.35 | 81.84 | 655,908 | -0.97(-1.18%) |
Jan 04, 2011 | 84.53 | 84.85 | 80.86 | 82.81 | 1,095,916 | -2.37(-2.78%) |
Jan 03, 2011 | 86.66 | 86.80 | 84.57 | 85.18 | 536,831 | -0.97(-1.13%) |
Dec 31, 2010 | 86.24 | 86.80 | 85.64 | 86.15 | 311,315 | +0.14(+0.16%) |
Dec 30, 2010 | 85.92 | 86.66 | 85.64 | 86.01 | 446,662 | +0.14(+0.16%) |
Dec 29, 2010 | 84.34 | 86.29 | 84.29 | 85.87 | 545,573 | +2.18(+2.61%) |
Dec 28, 2010 | 83.78 | 84.67 | 83.00 | 83.69 | 511,627 | +1.21(+1.46%) |
Dec 27, 2010 | 83.69 | 83.83 | 82.16 | 82.48 | 275,138 | -1.35(-1.60%) |
Dec 23, 2010 | 83.00 | 84.76 | 82.81 | 83.83 | 441,600 | +0.42(+0.50%) |
Dec 22, 2010 | 84.43 | 85.08 | 83.23 | 83.41 | 456,582 | -1.16(-1.37%) |
Dec 21, 2010 | 83.41 | 84.76 | 83.09 | 84.57 | 604,620 | +0.88(+1.05%) |
Dec 20, 2010 | 83.92 | 84.67 | 82.58 | 83.69 | 779,240 | -0.19(-0.22%) |
Dec 17, 2010 | 83.60 | 84.20 | 81.88 | 83.88 | 2,003,580 | +0.88(+1.06%) |
Dec 16, 2010 | 83.88 | 84.02 | 81.97 | 83.00 | 1,058,395 | -0.70(-0.83%) |
Dec 15, 2010 | 84.48 | 85.18 | 83.13 | 83.69 | 993,655 | -1.53(-1.80%) |
Dec 14, 2010 | 85.08 | 86.24 | 84.06 | 85.22 | 810,786 | +0.97(+1.16%) |
Dec 13, 2010 | 84.53 | 85.41 | 83.78 | 84.25 | 594,758 | +1.07(+1.28%) |
Dec 10, 2010 | 82.44 | 83.30 | 81.09 | 83.18 | 618,687 | +0.05(+0.06%) |
Dec 09, 2010 | 84.02 | 84.29 | 82.16 | 83.13 | 667,940 | -0.42(-0.50%) |
Dec 08, 2010 | 84.15 | 85.04 | 82.58 | 83.55 | 855,147 | -1.16(-1.37%) |
Dec 07, 2010 | 88.56 | 88.61 | 84.34 | 84.71 | 1,156,963 | -2.64(-3.03%) |
Dec 06, 2010 | 87.63 | 87.77 | 86.66 | 87.36 | 816,704 | +0.23(+0.27%) |
Dec 03, 2010 | 86.15 | 87.59 | 85.59 | 87.12 | 720,284 | +2.13(+2.51%) |
Dec 02, 2010 | 84.85 | 86.15 | 84.20 | 84.99 | 878,195 | +1.53(+1.83%) |
Dec 01, 2010 | 83.27 | 84.02 | 81.56 | 83.46 | 1,165,680 | +2.55(+3.15%) |
Nov 30, 2010 | 78.77 | 81.42 | 78.40 | 80.91 | 921,626 | +2.46(+3.13%) |
Nov 29, 2010 | 77.47 | 78.82 | 76.45 | 78.45 | 564,742 | +1.07(+1.38%) |
Nov 26, 2010 | 77.80 | 77.85 | 77.15 | 77.38 | 315,248 | -1.86(-2.34%) |
Nov 24, 2010 | 79.75 | 79.24 | 79.24 | 79.24 | 495,798 | -0.28(-0.35%) |
Nov 23, 2010 | 79.93 | 80.30 | 78.87 | 79.52 | 726,217 | -0.32(-0.41%) |
Nov 22, 2010 | 79.28 | 80.12 | 77.85 | 79.84 | 652,158 | +0.60(+0.76%) |
Nov 19, 2010 | 78.82 | 79.33 | 77.34 | 79.24 | 628,539 | +0.00(+0.00%) |
Nov 18, 2010 | 79.52 | 80.21 | 78.96 | 79.24 | 850,204 | +1.72(+2.21%) |
Nov 17, 2010 | 76.83 | 78.87 | 76.31 | 77.52 | 895,692 | +0.70(+0.91%) |
Nov 16, 2010 | 78.36 | 78.50 | 75.90 | 76.83 | 1,500,284 | -5.80(-7.02%) |
Nov 15, 2010 | 82.95 | 82.95 | 79.10 | 82.62 | 1,299,525 | +0.09(+0.11%) |
Nov 12, 2010 | 81.09 | 83.27 | 80.49 | 82.53 | 1,737,336 | +0.23(+0.28%) |
Nov 11, 2010 | 82.21 | 82.35 | 79.79 | 82.30 | 1,127,860 | +0.23(+0.28%) |
Nov 10, 2010 | 83.97 | 84.02 | 80.35 | 82.07 | 2,006,751 | -1.02(-1.23%) |
Nov 09, 2010 | 89.07 | 89.54 | 82.02 | 83.09 | 2,039,480 | -4.78(-5.44%) |
Nov 08, 2010 | 87.59 | 88.24 | 85.96 | 87.87 | 1,062,678 | +0.51(+0.58%) |
Nov 05, 2010 | 87.36 | 89.30 | 87.22 | 87.36 | 995,580 | -0.28(-0.32%) |
Nov 04, 2010 | 88.79 | 89.86 | 86.71 | 87.63 | 1,641,694 | +1.76(+2.05%) |
Nov 03, 2010 | 83.27 | 86.29 | 82.09 | 85.87 | 2,210,385 | +2.83(+3.41%) |
Nov 02, 2010 | 82.35 | 83.83 | 81.88 | 83.04 | 1,185,491 | +1.62(+1.99%) |