Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 107.51 | 109.19 | 106.11 | 108.63 | 10,153,237 | +2.09(+1.96%) |
Jan 28, 2011 | 109.49 | 109.75 | 104.83 | 106.54 | 7,937,189 | -2.51(-2.30%) |
Jan 27, 2011 | 108.08 | 109.92 | 107.20 | 109.05 | 6,441,179 | +1.10(+1.02%) |
Jan 26, 2011 | 105.98 | 108.57 | 105.76 | 107.95 | 5,540,350 | +2.06(+1.95%) |
Jan 25, 2011 | 104.51 | 107.55 | 104.40 | 105.89 | 6,033,794 | -0.47(-0.44%) |
Jan 24, 2011 | 105.42 | 106.45 | 101.43 | 106.36 | 9,730,180 | +1.26(+1.20%) |
Jan 21, 2011 | 106.87 | 107.81 | 104.90 | 105.10 | 7,170,388 | -0.56(-0.53%) |
Jan 20, 2011 | 106.08 | 106.76 | 104.37 | 105.66 | 8,062,693 | -1.65(-1.54%) |
Jan 19, 2011 | 108.00 | 108.96 | 106.66 | 107.31 | 6,523,260 | -0.84(-0.78%) |
Jan 18, 2011 | 107.33 | 109.25 | 106.76 | 108.15 | 5,913,439 | +0.42(+0.39%) |
Jan 14, 2011 | 106.37 | 107.80 | 105.84 | 107.73 | 4,868,134 | +1.48(+1.39%) |
Jan 13, 2011 | 105.25 | 107.95 | 105.23 | 106.25 | 7,241,014 | +0.32(+0.30%) |
Jan 12, 2011 | 106.80 | 106.80 | 105.18 | 105.93 | 4,236,107 | -0.35(-0.33%) |
Jan 11, 2011 | 106.50 | 107.38 | 105.37 | 106.28 | 5,371,803 | +0.30(+0.28%) |
Jan 10, 2011 | 105.77 | 106.64 | 104.91 | 105.98 | 6,001,218 | -0.97(-0.91%) |
Jan 07, 2011 | 105.02 | 107.11 | 104.38 | 106.95 | 9,022,312 | +1.79(+1.70%) |
Jan 06, 2011 | 105.04 | 106.16 | 103.52 | 105.16 | 8,611,286 | +0.53(+0.51%) |
Jan 05, 2011 | 100.50 | 104.66 | 100.11 | 104.63 | 8,647,645 | +3.66(+3.62%) |
Jan 04, 2011 | 100.00 | 101.41 | 99.51 | 100.97 | 7,197,570 | +1.24(+1.24%) |
Jan 03, 2011 | 97.95 | 100.46 | 97.58 | 99.73 | 7,397,129 | +3.20(+3.32%) |
Dec 31, 2010 | 98.00 | 98.24 | 96.53 | 96.53 | 4,209,211 | -1.68(-1.71%) |
Dec 30, 2010 | 99.03 | 99.15 | 98.12 | 98.21 | 3,028,899 | -0.90(-0.91%) |
Dec 29, 2010 | 99.28 | 99.64 | 98.70 | 99.11 | 3,018,748 | +0.40(+0.41%) |
Dec 28, 2010 | 99.25 | 100.13 | 98.36 | 98.71 | 5,059,690 | -1.42(-1.42%) |
Dec 27, 2010 | 98.69 | 100.20 | 97.87 | 100.13 | 5,512,914 | -0.03(-0.03%) |
Dec 23, 2010 | 99.86 | 100.46 | 99.25 | 100.16 | 3,541,386 | -0.34(-0.34%) |
Dec 22, 2010 | 101.09 | 101.93 | 99.69 | 100.50 | 5,164,902 | -0.75(-0.74%) |
Dec 21, 2010 | 99.13 | 101.50 | 99.01 | 101.25 | 8,019,165 | +2.46(+2.49%) |
Dec 20, 2010 | 99.10 | 99.20 | 94.33 | 98.79 | 13,374,469 | +0.05(+0.05%) |
Dec 17, 2010 | 100.04 | 100.47 | 97.94 | 98.74 | 10,659,168 | +0.43(+0.44%) |
Dec 16, 2010 | 99.89 | 99.89 | 97.35 | 98.31 | 15,214,249 | -1.89(-1.89%) |
Dec 15, 2010 | 106.03 | 107.44 | 99.82 | 100.20 | 21,056,776 | -6.42(-6.02%) |
Dec 14, 2010 | 108.51 | 108.74 | 106.00 | 106.62 | 7,125,146 | -1.69(-1.56%) |
Dec 13, 2010 | 108.19 | 110.38 | 108.03 | 108.31 | 7,774,497 | +0.45(+0.42%) |
Dec 10, 2010 | 107.75 | 108.57 | 107.18 | 107.86 | 5,682,413 | -0.21(-0.20%) |
Dec 09, 2010 | 108.40 | 109.00 | 107.11 | 108.07 | 5,720,323 | +0.00(+0.00%) |
Dec 08, 2010 | 110.15 | 110.15 | 107.66 | 108.07 | 5,758,013 | -1.61(-1.47%) |
Dec 07, 2010 | 111.98 | 112.08 | 109.63 | 109.68 | 7,115,746 | -0.55(-0.50%) |
Dec 06, 2010 | 110.01 | 111.72 | 109.01 | 110.23 | 10,695,217 | +1.00(+0.92%) |
Dec 03, 2010 | 105.50 | 109.87 | 105.34 | 109.23 | 9,365,692 | +2.86(+2.69%) |
Dec 02, 2010 | 107.01 | 108.30 | 105.77 | 106.37 | 7,910,083 | -0.44(-0.41%) |
Dec 01, 2010 | 107.84 | 107.92 | 105.94 | 106.81 | 6,835,896 | +1.76(+1.68%) |
Nov 30, 2010 | 106.86 | 107.20 | 104.38 | 105.05 | 9,373,637 | -2.33(-2.17%) |
Nov 29, 2010 | 109.51 | 110.64 | 106.86 | 107.38 | 8,795,595 | -1.99(-1.82%) |
Nov 26, 2010 | 107.86 | 109.66 | 107.55 | 109.37 | 4,503,048 | +0.37(+0.34%) |
Nov 24, 2010 | 107.96 | 109.00 | 109.00 | 109.00 | 7,182,192 | +2.69(+2.53%) |
Nov 23, 2010 | 106.69 | 107.67 | 105.33 | 106.31 | 7,744,462 | -2.56(-2.35%) |
Nov 22, 2010 | 108.90 | 109.61 | 106.51 | 108.87 | 8,056,680 | +0.28(+0.26%) |
Nov 19, 2010 | 107.81 | 109.18 | 106.58 | 108.59 | 7,512,100 | +0.45(+0.42%) |
Nov 18, 2010 | 109.67 | 110.50 | 107.27 | 108.14 | 10,168,108 | +1.22(+1.14%) |
Nov 17, 2010 | 104.36 | 108.44 | 104.01 | 106.92 | 11,241,920 | +3.32(+3.20%) |
Nov 16, 2010 | 108.00 | 109.17 | 103.11 | 103.60 | 16,539,212 | -5.20(-4.78%) |
Nov 15, 2010 | 110.15 | 111.18 | 108.42 | 108.80 | 6,218,974 | -1.84(-1.66%) |
Nov 12, 2010 | 112.97 | 114.30 | 107.81 | 110.64 | 15,511,338 | -3.46(-3.03%) |
Nov 11, 2010 | 110.21 | 115.04 | 109.45 | 114.10 | 15,465,541 | +2.41(+2.16%) |
Nov 10, 2010 | 109.10 | 111.76 | 108.25 | 111.69 | 8,862,558 | +2.50(+2.29%) |
Nov 09, 2010 | 110.95 | 111.00 | 108.50 | 109.19 | 6,975,178 | -1.21(-1.10%) |
Nov 08, 2010 | 108.22 | 111.23 | 108.15 | 110.40 | 7,326,195 | +1.60(+1.47%) |
Nov 05, 2010 | 110.03 | 110.50 | 108.37 | 108.80 | 8,387,485 | -1.26(-1.14%) |
Nov 04, 2010 | 111.86 | 112.55 | 107.10 | 110.06 | 13,959,238 | -0.59(-0.53%) |
Nov 03, 2010 | 109.68 | 110.87 | 109.00 | 110.65 | 7,554,264 | +1.10(+1.00%) |
Nov 02, 2010 | 108.40 | 109.94 | 107.40 | 109.55 | 10,276,949 | +2.40(+2.24%) |