Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 96.98 | 97.24 | 96.84 | 97.17 | 2,655,929 | +0.01(+0.01%) |
Dec 30, 2010 | 97.18 | 97.39 | 96.99 | 97.16 | 2,055,532 | -0.14(-0.14%) |
Dec 29, 2010 | 97.34 | 97.51 | 97.27 | 97.30 | 2,175,424 | +0.09(+0.09%) |
Dec 28, 2010 | 97.27 | 97.29 | 96.98 | 97.21 | 1,530,211 | +0.11(+0.11%) |
Dec 27, 2010 | 96.67 | 97.16 | 96.61 | 97.10 | 1,795,670 | +0.05(+0.06%) |
Dec 23, 2010 | 97.08 | 97.18 | 96.81 | 97.04 | 2,578,554 | +0.34(+0.35%) |
Dec 22, 2010 | 96.48 | 96.73 | 96.42 | 96.70 | 3,252,498 | +0.34(+0.36%) |
Dec 21, 2010 | 96.09 | 96.46 | 96.02 | 96.36 | 4,784,412 | +0.59(+0.62%) |
Dec 20, 2010 | 95.81 | 96.02 | 95.32 | 95.77 | 3,732,391 | +0.19(+0.20%) |
Dec 17, 2010 | 95.38 | 95.67 | 95.20 | 95.58 | 5,064,199 | +0.27(+0.28%) |
Dec 16, 2010 | 94.98 | 95.52 | 94.65 | 95.31 | 6,286,386 | +0.38(+0.40%) |
Dec 15, 2010 | 95.18 | 95.54 | 94.75 | 94.93 | 4,189,939 | -0.42(-0.44%) |
Dec 14, 2010 | 95.44 | 95.77 | 95.06 | 95.35 | 4,029,040 | +0.10(+0.10%) |
Dec 13, 2010 | 95.64 | 95.75 | 95.23 | 95.25 | 3,580,496 | +0.03(+0.03%) |
Dec 10, 2010 | 94.93 | 95.29 | 94.64 | 95.22 | 2,421,773 | +0.53(+0.56%) |
Dec 09, 2010 | 94.81 | 94.84 | 94.20 | 94.68 | 2,785,348 | +0.43(+0.45%) |
Dec 08, 2010 | 94.03 | 94.35 | 93.62 | 94.26 | 4,349,045 | +0.34(+0.37%) |
Dec 07, 2010 | 94.80 | 94.87 | 93.88 | 93.91 | 3,240,943 | +0.07(+0.07%) |
Dec 06, 2010 | 93.78 | 94.09 | 93.68 | 93.85 | 3,758,329 | -0.11(-0.12%) |
Dec 03, 2010 | 93.43 | 94.07 | 93.39 | 93.96 | 3,159,294 | +0.25(+0.27%) |
Dec 02, 2010 | 92.68 | 93.78 | 92.66 | 93.71 | 2,814,313 | +1.18(+1.28%) |
Dec 01, 2010 | 91.94 | 92.70 | 91.93 | 92.53 | 3,636,716 | +1.97(+2.18%) |
Nov 30, 2010 | 90.25 | 91.13 | 90.10 | 90.55 | 5,155,458 | -0.58(-0.64%) |
Nov 29, 2010 | 90.62 | 91.37 | 90.05 | 91.13 | 2,940,064 | +0.21(+0.23%) |
Nov 26, 2010 | 91.14 | 91.62 | 90.93 | 90.93 | 1,365,328 | -1.00(-1.09%) |
Nov 24, 2010 | 91.15 | 91.92 | 91.92 | 91.92 | 2,981,596 | +1.36(+1.50%) |
Nov 23, 2010 | 90.86 | 91.01 | 90.23 | 90.57 | 3,617,773 | -1.33(-1.44%) |
Nov 22, 2010 | 91.54 | 91.94 | 90.83 | 91.89 | 4,016,934 | -0.06(-0.07%) |
Nov 19, 2010 | 91.66 | 92.02 | 91.19 | 91.96 | 3,287,754 | +0.21(+0.22%) |
Nov 18, 2010 | 91.28 | 92.06 | 91.28 | 91.75 | 4,338,533 | +1.33(+1.48%) |
Nov 17, 2010 | 90.41 | 90.77 | 90.13 | 90.42 | 2,717,534 | +0.09(+0.10%) |
Nov 16, 2010 | 91.23 | 91.38 | 89.94 | 90.32 | 5,111,817 | -1.47(-1.60%) |
Nov 15, 2010 | 92.22 | 92.56 | 91.76 | 91.80 | 3,093,219 | -0.12(-0.13%) |
Nov 12, 2010 | 92.40 | 92.79 | 91.50 | 91.92 | 3,701,373 | -1.11(-1.19%) |
Nov 11, 2010 | 92.58 | 93.15 | 92.29 | 93.02 | 3,289,681 | -0.34(-0.37%) |
Nov 10, 2010 | 92.98 | 93.41 | 92.28 | 93.37 | 3,857,748 | +0.39(+0.42%) |
Nov 09, 2010 | 93.93 | 94.01 | 92.63 | 92.98 | 5,574,540 | -0.71(-0.76%) |
Nov 08, 2010 | 93.56 | 93.81 | 93.26 | 93.69 | 2,761,490 | -0.18(-0.19%) |
Nov 05, 2010 | 93.56 | 93.99 | 93.44 | 93.86 | 4,934,937 | +0.40(+0.42%) |
Nov 04, 2010 | 92.73 | 93.54 | 92.63 | 93.46 | 4,777,172 | +1.70(+1.85%) |
Nov 03, 2010 | 91.52 | 91.77 | 90.58 | 91.76 | 6,310,066 | +0.45(+0.49%) |
Nov 02, 2010 | 91.34 | 91.57 | 91.09 | 91.32 | 1,491,397 | +0.68(+0.75%) |
Nov 01, 2010 | 91.03 | 91.57 | 90.13 | 90.64 | 3,973,064 | +0.02(+0.03%) |
Oct 29, 2010 | 90.45 | 90.78 | 90.30 | 90.61 | 3,431,629 | +0.02(+0.03%) |
Oct 28, 2010 | 91.03 | 91.08 | 90.11 | 90.59 | 3,132,759 | +0.07(+0.08%) |
Oct 27, 2010 | 90.14 | 90.63 | 89.68 | 90.52 | 3,417,409 | -0.21(-0.24%) |
Oct 25, 2010 | 91.12 | 91.57 | 90.70 | 90.74 | 3,623,074 | +0.21(+0.23%) |
Oct 22, 2010 | 90.48 | 90.64 | 90.25 | 90.53 | 1,651,140 | +0.20(+0.22%) |
Oct 21, 2010 | 90.55 | 91.06 | 89.63 | 90.33 | 3,323,071 | +0.23(+0.25%) |
Oct 20, 2010 | 89.42 | 90.57 | 89.38 | 90.10 | 2,895,596 | +0.84(+0.94%) |
Oct 19, 2010 | 89.61 | 90.11 | 88.75 | 89.26 | 7,394,387 | -1.17(-1.30%) |
Oct 18, 2010 | 90.04 | 90.74 | 89.87 | 90.44 | 2,593,308 | +0.41(+0.46%) |
Oct 15, 2010 | 90.47 | 90.50 | 89.30 | 90.03 | 3,923,896 | +0.11(+0.12%) |
Oct 14, 2010 | 90.09 | 90.24 | 89.26 | 89.92 | 3,942,180 | -0.23(-0.25%) |
Oct 13, 2010 | 89.98 | 90.65 | 89.77 | 90.15 | 3,813,722 | +0.66(+0.74%) |
Oct 12, 2010 | 88.95 | 89.75 | 88.44 | 89.49 | 4,518,491 | +0.27(+0.31%) |
Oct 11, 2010 | 89.26 | 89.45 | 88.91 | 89.21 | 1,845,627 | +0.10(+0.11%) |
Oct 08, 2010 | 89.11 | 89.36 | 88.42 | 89.11 | 2,753,058 | +0.47(+0.53%) |
Oct 07, 2010 | 89.08 | 89.10 | 88.10 | 88.64 | 3,189,265 | -0.08(-0.09%) |
Oct 06, 2010 | 88.71 | 88.95 | 88.37 | 88.72 | 3,873,337 | +0.02(+0.02%) |
Oct 05, 2010 | 87.80 | 88.94 | 87.69 | 88.71 | 1,863 | +1.71(+1.97%) |
Oct 04, 2010 | 87.48 | 87.84 | 86.56 | 86.99 | 7,434,529 | -0.66(-0.75%) |