Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 91.49 | 91.81 | 91.26 | 91.73 | 4,696,452 | +0.14(+0.16%) |
Dec 30, 2010 | 91.65 | 91.80 | 91.44 | 91.59 | 8,318,213 | -0.16(-0.17%) |
Dec 29, 2010 | 91.80 | 92.01 | 91.72 | 91.75 | 8,346,911 | -0.11(-0.12%) |
Dec 28, 2010 | 91.84 | 91.93 | 91.50 | 91.86 | 5,972,756 | +0.20(+0.22%) |
Dec 27, 2010 | 91.52 | 91.74 | 91.35 | 91.66 | 5,216,718 | -0.15(-0.16%) |
Dec 23, 2010 | 91.64 | 91.86 | 91.55 | 91.81 | 4,511,112 | +0.12(+0.13%) |
Dec 22, 2010 | 91.51 | 91.76 | 91.43 | 91.69 | 4,395,660 | +0.21(+0.23%) |
Dec 21, 2010 | 91.32 | 91.60 | 91.22 | 91.48 | 6,030,681 | +0.44(+0.49%) |
Dec 20, 2010 | 91.34 | 91.35 | 90.74 | 91.03 | 8,498,460 | -0.16(-0.17%) |
Dec 17, 2010 | 91.18 | 91.22 | 90.82 | 91.19 | 5,826,560 | -0.23(-0.25%) |
Dec 16, 2010 | 91.22 | 91.54 | 90.77 | 91.42 | 10,222,108 | +0.28(+0.30%) |
Dec 15, 2010 | 91.16 | 91.58 | 90.98 | 91.15 | 7,375,356 | -0.10(-0.10%) |
Dec 14, 2010 | 90.94 | 91.53 | 90.91 | 91.24 | 6,570,344 | +0.41(+0.45%) |
Dec 13, 2010 | 90.97 | 91.26 | 90.78 | 90.83 | 6,004,038 | +0.16(+0.17%) |
Dec 10, 2010 | 90.52 | 90.71 | 90.26 | 90.67 | 10,456,911 | +0.29(+0.32%) |
Dec 09, 2010 | 90.72 | 90.75 | 90.05 | 90.38 | 6,598,023 | +0.02(+0.03%) |
Dec 08, 2010 | 90.20 | 90.50 | 90.00 | 90.35 | 8,197,819 | +0.13(+0.14%) |
Dec 07, 2010 | 90.93 | 91.00 | 90.18 | 90.23 | 9,601,590 | -0.01(-0.01%) |
Dec 06, 2010 | 90.27 | 90.48 | 90.15 | 90.23 | 7,734,260 | -0.16(-0.18%) |
Dec 03, 2010 | 89.92 | 90.46 | 89.89 | 90.39 | 5,740,216 | +0.16(+0.18%) |
Dec 02, 2010 | 89.46 | 90.34 | 89.45 | 90.23 | 7,750,342 | +0.85(+0.95%) |
Dec 01, 2010 | 88.60 | 89.57 | 88.53 | 89.38 | 9,217,216 | +1.98(+2.27%) |
Nov 30, 2010 | 87.00 | 87.87 | 86.92 | 87.40 | 10,154,066 | -0.38(-0.43%) |
Nov 29, 2010 | 87.47 | 87.95 | 86.79 | 87.78 | 7,613,877 | +0.01(+0.01%) |
Nov 26, 2010 | 88.01 | 88.34 | 87.77 | 87.77 | 2,937,232 | -0.96(-1.08%) |
Nov 24, 2010 | 88.06 | 88.73 | 88.73 | 88.73 | 5,418,826 | +1.16(+1.32%) |
Nov 23, 2010 | 87.89 | 87.91 | 87.19 | 87.58 | 8,338,905 | -1.13(-1.28%) |
Nov 22, 2010 | 88.50 | 88.74 | 87.69 | 88.71 | 8,590,363 | -0.15(-0.17%) |
Nov 19, 2010 | 88.58 | 88.90 | 88.20 | 88.86 | 5,641,344 | -0.11(-0.12%) |
Nov 18, 2010 | 88.35 | 89.15 | 88.34 | 88.97 | 9,018,241 | +1.36(+1.55%) |
Nov 17, 2010 | 87.77 | 87.89 | 87.47 | 87.62 | 7,006,925 | -0.05(-0.05%) |
Nov 16, 2010 | 88.53 | 88.65 | 87.32 | 87.66 | 12,030,719 | -1.44(-1.62%) |
Nov 15, 2010 | 89.11 | 89.67 | 89.00 | 89.11 | 8,329,054 | +0.13(+0.14%) |
Nov 12, 2010 | 89.22 | 89.64 | 88.58 | 88.98 | 10,962,225 | -0.73(-0.81%) |
Nov 11, 2010 | 89.57 | 89.85 | 89.27 | 89.71 | 6,941,560 | -0.52(-0.57%) |
Nov 10, 2010 | 90.14 | 90.35 | 89.46 | 90.23 | 12,541,650 | +0.03(+0.04%) |
Nov 09, 2010 | 90.74 | 90.76 | 89.83 | 90.19 | 7,359,422 | -0.42(-0.46%) |
Nov 08, 2010 | 90.55 | 90.72 | 90.27 | 90.61 | 5,119,510 | -0.25(-0.28%) |
Nov 05, 2010 | 90.80 | 90.94 | 90.48 | 90.87 | 8,002,426 | +0.09(+0.10%) |
Nov 04, 2010 | 89.89 | 90.85 | 89.83 | 90.78 | 11,789,737 | +1.69(+1.90%) |
Nov 03, 2010 | 88.91 | 89.15 | 88.11 | 89.09 | 12,742,161 | +0.33(+0.38%) |
Nov 02, 2010 | 88.86 | 89.08 | 88.73 | 88.76 | 5,116,937 | +0.44(+0.50%) |
Nov 01, 2010 | 88.60 | 89.26 | 87.80 | 88.31 | 11,884,643 | +0.01(+0.01%) |
Oct 29, 2010 | 88.08 | 88.36 | 87.91 | 88.31 | 7,528,042 | +0.17(+0.19%) |
Oct 28, 2010 | 88.67 | 88.74 | 87.73 | 88.14 | 7,131,230 | +0.46(+0.52%) |
Oct 27, 2010 | 88.15 | 88.42 | 87.47 | 87.68 | 9,590,923 | -0.94(-1.07%) |
Oct 25, 2010 | 88.77 | 89.29 | 88.58 | 88.62 | 7,722,421 | +0.28(+0.31%) |
Oct 22, 2010 | 88.53 | 88.60 | 88.18 | 88.35 | 4,475,378 | -0.14(-0.16%) |
Oct 21, 2010 | 88.52 | 89.02 | 87.82 | 88.49 | 8,800,818 | +0.36(+0.41%) |
Oct 20, 2010 | 87.34 | 88.52 | 87.12 | 88.13 | 9,299,428 | +0.99(+1.14%) |
Oct 19, 2010 | 87.50 | 87.81 | 86.61 | 87.14 | 11,665,022 | -0.93(-1.05%) |
Oct 18, 2010 | 87.81 | 88.53 | 87.70 | 88.07 | 5,590,191 | +0.26(+0.30%) |
Oct 15, 2010 | 88.40 | 88.43 | 87.35 | 87.81 | 11,821,401 | -0.31(-0.35%) |
Oct 14, 2010 | 88.10 | 88.24 | 87.51 | 88.12 | 11,308,849 | +0.01(+0.01%) |
Oct 13, 2010 | 87.92 | 88.57 | 87.79 | 88.11 | 8,724,708 | +0.63(+0.73%) |
Oct 12, 2010 | 87.21 | 87.77 | 86.64 | 87.47 | 6,773,313 | +0.00(+0.00%) |
Oct 11, 2010 | 87.50 | 87.58 | 87.17 | 87.47 | 4,446,198 | +0.08(+0.09%) |
Oct 08, 2010 | 87.39 | 87.59 | 86.77 | 87.39 | 6,067,727 | +0.44(+0.51%) |
Oct 07, 2010 | 87.34 | 87.35 | 86.48 | 86.95 | 592 | -0.13(-0.15%) |
Oct 06, 2010 | 86.82 | 87.13 | 86.69 | 87.08 | 9,095,271 | +0.29(+0.34%) |
Oct 05, 2010 | 86.00 | 87.01 | 85.89 | 86.79 | 126 | +1.45(+1.70%) |
Oct 04, 2010 | 85.81 | 86.12 | 84.94 | 85.34 | 7,010,448 | -0.60(-0.69%) |