Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 91.91 | 92.24 | 91.69 | 92.16 | 4,674,704 | +0.14(+0.16%) |
Dec 30, 2010 | 92.08 | 92.22 | 91.87 | 92.02 | 8,279,693 | -0.16(-0.17%) |
Dec 29, 2010 | 92.22 | 92.44 | 92.15 | 92.18 | 8,308,258 | -0.11(-0.12%) |
Dec 28, 2010 | 92.27 | 92.36 | 91.93 | 92.29 | 5,945,097 | +0.20(+0.22%) |
Dec 27, 2010 | 91.94 | 92.17 | 91.78 | 92.09 | 5,192,560 | -0.15(-0.16%) |
Dec 23, 2010 | 92.06 | 92.29 | 91.98 | 92.24 | 4,490,221 | +0.12(+0.13%) |
Dec 22, 2010 | 91.94 | 92.18 | 91.86 | 92.12 | 4,375,305 | +0.22(+0.23%) |
Dec 21, 2010 | 91.75 | 92.02 | 91.65 | 91.90 | 6,002,753 | +0.45(+0.49%) |
Dec 20, 2010 | 91.77 | 91.78 | 91.16 | 91.46 | 8,459,105 | -0.16(-0.17%) |
Dec 17, 2010 | 91.60 | 91.65 | 91.24 | 91.62 | 5,799,578 | -0.23(-0.25%) |
Dec 16, 2010 | 91.65 | 91.97 | 91.19 | 91.85 | 10,174,771 | +0.28(+0.30%) |
Dec 15, 2010 | 91.59 | 92.01 | 91.40 | 91.57 | 7,341,202 | -0.10(-0.10%) |
Dec 14, 2010 | 91.36 | 91.96 | 91.33 | 91.67 | 6,539,918 | +0.41(+0.45%) |
Dec 13, 2010 | 91.39 | 91.68 | 91.20 | 91.25 | 5,976,234 | +0.16(+0.17%) |
Dec 10, 2010 | 90.94 | 91.13 | 90.68 | 91.09 | 10,408,487 | +0.29(+0.32%) |
Dec 09, 2010 | 91.14 | 91.17 | 90.47 | 90.80 | 6,567,468 | +0.02(+0.03%) |
Dec 08, 2010 | 90.62 | 90.92 | 90.42 | 90.77 | 8,159,856 | +0.13(+0.14%) |
Dec 07, 2010 | 91.35 | 91.43 | 90.60 | 90.65 | 9,557,127 | -0.01(-0.01%) |
Dec 06, 2010 | 90.68 | 90.90 | 90.57 | 90.65 | 7,698,444 | -0.16(-0.18%) |
Dec 03, 2010 | 90.33 | 90.88 | 90.31 | 90.81 | 5,713,634 | +0.16(+0.18%) |
Dec 02, 2010 | 89.88 | 90.76 | 89.86 | 90.65 | 7,714,451 | +0.85(+0.95%) |
Dec 01, 2010 | 89.01 | 89.98 | 88.94 | 89.80 | 9,174,533 | +1.99(+2.27%) |
Nov 30, 2010 | 87.41 | 88.28 | 87.32 | 87.81 | 10,107,044 | -0.38(-0.43%) |
Nov 29, 2010 | 87.88 | 88.36 | 87.19 | 88.19 | 7,578,619 | +0.01(+0.01%) |
Nov 26, 2010 | 88.42 | 88.75 | 88.18 | 88.18 | 2,923,631 | -0.96(-1.08%) |
Nov 24, 2010 | 88.47 | 89.15 | 89.15 | 89.15 | 5,393,732 | +1.16(+1.32%) |
Nov 23, 2010 | 88.29 | 88.32 | 87.59 | 87.98 | 8,300,288 | -1.14(-1.28%) |
Nov 22, 2010 | 88.91 | 89.15 | 88.10 | 89.12 | 8,550,582 | -0.15(-0.17%) |
Nov 19, 2010 | 89.00 | 89.31 | 88.61 | 89.27 | 5,615,220 | -0.11(-0.12%) |
Nov 18, 2010 | 88.76 | 89.56 | 88.75 | 89.39 | 8,976,479 | +1.36(+1.55%) |
Nov 17, 2010 | 88.18 | 88.30 | 87.88 | 88.02 | 6,974,477 | -0.05(-0.05%) |
Nov 16, 2010 | 88.94 | 89.06 | 87.73 | 88.07 | 11,975,006 | -1.45(-1.62%) |
Nov 15, 2010 | 89.52 | 90.09 | 89.41 | 89.52 | 8,290,483 | +0.13(+0.14%) |
Nov 12, 2010 | 89.63 | 90.06 | 88.99 | 89.39 | 10,911,460 | -0.73(-0.81%) |
Nov 11, 2010 | 89.98 | 90.27 | 89.69 | 90.13 | 6,909,414 | -0.52(-0.57%) |
Nov 10, 2010 | 90.56 | 90.77 | 89.87 | 90.65 | 12,483,572 | +0.03(+0.04%) |
Nov 09, 2010 | 91.16 | 91.19 | 90.25 | 90.61 | 7,325,341 | -0.42(-0.46%) |
Nov 08, 2010 | 90.97 | 91.14 | 90.68 | 91.04 | 5,095,802 | -0.26(-0.28%) |
Nov 05, 2010 | 91.22 | 91.36 | 90.90 | 91.29 | 7,965,368 | +0.09(+0.10%) |
Nov 04, 2010 | 90.31 | 91.27 | 90.25 | 91.20 | 11,735,140 | +1.70(+1.90%) |
Nov 03, 2010 | 89.32 | 89.56 | 88.52 | 89.51 | 12,683,154 | +0.33(+0.38%) |
Nov 02, 2010 | 89.27 | 89.49 | 89.15 | 89.17 | 5,093,241 | +0.45(+0.50%) |
Nov 01, 2010 | 89.01 | 89.67 | 88.21 | 88.72 | 11,829,607 | +0.01(+0.01%) |
Oct 29, 2010 | 88.49 | 88.77 | 88.32 | 88.72 | 7,493,180 | +0.17(+0.19%) |
Oct 28, 2010 | 89.08 | 89.15 | 88.13 | 88.55 | 7,098,206 | +0.46(+0.52%) |
Oct 27, 2010 | 88.56 | 88.84 | 87.88 | 88.09 | 9,546,508 | -0.95(-1.07%) |
Oct 25, 2010 | 89.19 | 89.70 | 88.99 | 89.04 | 7,686,660 | +0.28(+0.31%) |
Oct 22, 2010 | 88.94 | 89.01 | 88.59 | 88.76 | 4,454,653 | -0.14(-0.16%) |
Oct 21, 2010 | 88.93 | 89.43 | 88.23 | 88.90 | 8,760,062 | +0.36(+0.41%) |
Oct 20, 2010 | 87.74 | 88.93 | 87.53 | 88.54 | 9,256,364 | +1.00(+1.14%) |
Oct 19, 2010 | 87.90 | 88.21 | 87.01 | 87.54 | 11,611,002 | -0.93(-1.05%) |
Oct 18, 2010 | 88.21 | 88.94 | 88.11 | 88.48 | 5,564,304 | +0.26(+0.30%) |
Oct 15, 2010 | 88.81 | 88.84 | 87.76 | 88.21 | 11,766,657 | -0.31(-0.35%) |
Oct 14, 2010 | 88.51 | 88.65 | 87.92 | 88.53 | 11,256,479 | +0.01(+0.01%) |
Oct 13, 2010 | 88.33 | 88.98 | 88.20 | 88.52 | 8,684,305 | +0.64(+0.73%) |
Oct 12, 2010 | 87.62 | 88.17 | 87.04 | 87.88 | 6,741,947 | +0.00(+0.00%) |
Oct 11, 2010 | 87.90 | 87.99 | 87.57 | 87.88 | 4,425,608 | +0.08(+0.09%) |
Oct 08, 2010 | 87.80 | 88.00 | 87.18 | 87.80 | 6,039,628 | +0.45(+0.51%) |
Oct 07, 2010 | 87.74 | 87.76 | 86.88 | 87.35 | 589 | -0.14(-0.15%) |
Oct 06, 2010 | 87.23 | 87.54 | 87.09 | 87.49 | 9,053,152 | +0.29(+0.34%) |
Oct 05, 2010 | 86.40 | 87.42 | 86.29 | 87.19 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.21 | 86.52 | 85.34 | 85.74 | 6,977,984 | -0.60(-0.69%) |