Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 90.26 | 91.14 | 90.11 | 90.56 | 5,154,859 | -0.58(-0.64%) |
Nov 29, 2010 | 90.63 | 91.38 | 90.06 | 91.14 | 2,939,722 | +0.21(+0.23%) |
Nov 26, 2010 | 91.15 | 91.63 | 90.94 | 90.94 | 1,365,169 | -1.00(-1.09%) |
Nov 24, 2010 | 91.16 | 91.94 | 91.94 | 91.94 | 2,981,249 | +1.36(+1.50%) |
Nov 23, 2010 | 90.87 | 91.02 | 90.24 | 90.58 | 3,617,352 | -1.33(-1.44%) |
Nov 22, 2010 | 91.55 | 91.95 | 90.85 | 91.91 | 4,016,467 | -0.06(-0.07%) |
Nov 19, 2010 | 91.67 | 92.03 | 91.20 | 91.97 | 3,287,372 | +0.21(+0.22%) |
Nov 18, 2010 | 91.30 | 92.07 | 91.29 | 91.76 | 4,338,029 | +1.33(+1.48%) |
Nov 17, 2010 | 90.42 | 90.78 | 90.14 | 90.43 | 2,717,218 | +0.09(+0.10%) |
Nov 16, 2010 | 91.24 | 91.39 | 89.95 | 90.33 | 5,111,223 | -1.47(-1.60%) |
Nov 15, 2010 | 92.23 | 92.57 | 91.78 | 91.81 | 3,092,860 | -0.12(-0.13%) |
Nov 12, 2010 | 92.41 | 92.80 | 91.51 | 91.93 | 3,700,942 | -1.11(-1.19%) |
Nov 11, 2010 | 92.59 | 93.16 | 92.30 | 93.03 | 3,289,298 | -0.34(-0.37%) |
Nov 10, 2010 | 92.99 | 93.42 | 92.29 | 93.38 | 3,857,300 | +0.39(+0.42%) |
Nov 09, 2010 | 93.94 | 94.02 | 92.64 | 92.99 | 5,573,892 | -0.71(-0.76%) |
Nov 08, 2010 | 93.57 | 93.82 | 93.27 | 93.70 | 2,761,169 | -0.18(-0.19%) |
Nov 05, 2010 | 93.57 | 94.00 | 93.45 | 93.87 | 4,934,363 | +0.40(+0.42%) |
Nov 04, 2010 | 92.74 | 93.55 | 92.64 | 93.48 | 4,776,617 | +1.70(+1.85%) |
Nov 03, 2010 | 91.53 | 91.78 | 90.59 | 91.78 | 6,309,332 | +0.45(+0.49%) |
Nov 02, 2010 | 91.35 | 91.58 | 91.10 | 91.33 | 1,491,224 | +0.68(+0.75%) |
Nov 01, 2010 | 91.04 | 91.58 | 90.14 | 90.65 | 3,972,602 | +0.02(+0.03%) |
Oct 29, 2010 | 90.46 | 90.79 | 90.31 | 90.62 | 3,431,230 | +0.02(+0.03%) |
Oct 28, 2010 | 91.04 | 91.09 | 90.12 | 90.60 | 3,132,395 | +0.07(+0.08%) |
Oct 27, 2010 | 90.15 | 90.64 | 89.69 | 90.53 | 3,417,011 | -0.21(-0.24%) |
Oct 25, 2010 | 91.14 | 91.58 | 90.71 | 90.75 | 3,622,652 | +0.21(+0.23%) |
Oct 22, 2010 | 90.49 | 90.65 | 90.26 | 90.54 | 1,650,948 | +0.20(+0.22%) |
Oct 21, 2010 | 90.56 | 91.07 | 89.64 | 90.34 | 3,322,684 | +0.23(+0.25%) |
Oct 20, 2010 | 89.43 | 90.58 | 89.39 | 90.11 | 2,895,259 | +0.84(+0.94%) |
Oct 19, 2010 | 89.62 | 90.12 | 88.76 | 89.28 | 7,393,527 | -1.17(-1.30%) |
Oct 18, 2010 | 90.05 | 90.75 | 89.89 | 90.45 | 2,593,006 | +0.41(+0.46%) |
Oct 15, 2010 | 90.48 | 90.51 | 89.31 | 90.04 | 3,923,440 | +0.11(+0.12%) |
Oct 14, 2010 | 90.10 | 90.25 | 89.28 | 89.93 | 3,941,721 | -0.23(-0.25%) |
Oct 13, 2010 | 89.99 | 90.66 | 89.78 | 90.16 | 3,813,279 | +0.66(+0.74%) |
Oct 12, 2010 | 88.96 | 89.76 | 88.45 | 89.50 | 4,517,966 | +0.27(+0.31%) |
Oct 11, 2010 | 89.28 | 89.46 | 88.92 | 89.22 | 1,845,412 | +0.10(+0.11%) |
Oct 08, 2010 | 89.12 | 89.37 | 88.43 | 89.12 | 2,752,737 | +0.47(+0.53%) |
Oct 07, 2010 | 89.09 | 89.12 | 88.11 | 88.65 | 3,188,895 | -0.08(-0.09%) |
Oct 06, 2010 | 88.72 | 88.96 | 88.38 | 88.73 | 3,872,886 | +0.02(+0.02%) |
Oct 05, 2010 | 87.81 | 88.95 | 87.70 | 88.72 | 1,862 | +1.72(+1.97%) |
Oct 04, 2010 | 87.49 | 87.85 | 86.57 | 87.00 | 7,433,665 | -0.66(-0.75%) |
Oct 01, 2010 | 87.66 | 88.03 | 87.13 | 87.66 | 5,403,343 | +0.39(+0.45%) |
Sep 30, 2010 | 87.27 | 88.55 | 86.88 | 87.27 | 6,157,012 | -0.26(-0.30%) |
Sep 29, 2010 | 87.52 | 87.89 | 87.21 | 87.53 | 2,490,105 | -0.22(-0.25%) |
Sep 28, 2010 | 87.53 | 87.98 | 86.57 | 87.75 | 2,164 | +0.39(+0.45%) |
Sep 27, 2010 | 87.88 | 87.93 | 87.32 | 87.36 | 3,596,431 | -0.40(-0.46%) |
Sep 24, 2010 | 87.01 | 87.87 | 86.92 | 87.77 | 2,976,139 | +2.19(+2.56%) |
Sep 23, 2010 | 85.54 | 86.45 | 85.32 | 85.58 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.57 | 87.03 | 86.03 | 86.29 | 5,021,077 | -0.38(-0.44%) |
Sep 21, 2010 | 86.95 | 87.33 | 86.33 | 86.67 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.84 | 87.05 | 85.65 | 86.88 | 4,489,169 | +1.37(+1.60%) |
Sep 17, 2010 | 85.51 | 86.05 | 85.32 | 85.51 | 2,730,979 | -0.04(-0.04%) |
Sep 15, 2010 | 84.98 | 85.63 | 84.72 | 85.55 | 3,904,662 | +0.32(+0.37%) |
Sep 14, 2010 | 85.13 | 85.71 | 84.79 | 85.23 | 2,962,563 | -0.07(-0.08%) |
Sep 13, 2010 | 85.17 | 85.44 | 84.84 | 85.30 | 2,605,893 | +0.93(+1.10%) |
Sep 10, 2010 | 84.07 | 84.43 | 83.87 | 84.37 | 2,374,315 | +0.47(+0.57%) |
Sep 09, 2010 | 84.47 | 84.48 | 83.69 | 83.90 | 2,124,583 | +0.40(+0.48%) |
Sep 08, 2010 | 83.10 | 83.85 | 83.08 | 83.50 | 5,330,479 | +0.51(+0.62%) |
Sep 07, 2010 | 83.50 | 83.58 | 82.87 | 82.99 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.62 | 83.95 | 83.17 | 83.89 | 3,877,473 | +1.08(+1.30%) |
Sep 02, 2010 | 82.23 | 82.83 | 82.07 | 82.81 | 1,857 | +0.78(+0.95%) |