Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 120.75 | 124.46 | 120.75 | 123.97 | 321,725 | +4.40(+3.68%) |
Feb 25, 2011 | 116.55 | 119.58 | 116.37 | 119.57 | 217,598 | +3.30(+2.84%) |
Feb 24, 2011 | 116.00 | 117.14 | 115.23 | 116.27 | 283,000 | +0.42(+0.36%) |
Feb 23, 2011 | 118.11 | 118.70 | 114.46 | 115.85 | 458,949 | -2.54(-2.15%) |
Feb 22, 2011 | 119.81 | 121.58 | 117.92 | 118.39 | 294,892 | -1.61(-1.34%) |
Feb 18, 2011 | 124.72 | 124.79 | 118.40 | 120.00 | 354,232 | -4.07(-3.28%) |
Feb 17, 2011 | 122.59 | 124.53 | 122.11 | 124.07 | 158,601 | +1.25(+1.02%) |
Feb 16, 2011 | 120.78 | 122.99 | 120.66 | 122.82 | 118,718 | +2.12(+1.76%) |
Feb 15, 2011 | 120.97 | 121.71 | 119.61 | 120.70 | 135,896 | -0.56(-0.46%) |
Feb 14, 2011 | 121.40 | 121.91 | 120.55 | 121.26 | 137,627 | +0.08(+0.07%) |
Feb 11, 2011 | 119.94 | 122.28 | 119.76 | 121.18 | 160,204 | +1.20(+1.00%) |
Feb 10, 2011 | 118.81 | 120.00 | 117.77 | 119.98 | 267,086 | +0.48(+0.40%) |
Feb 09, 2011 | 118.76 | 119.63 | 117.29 | 119.50 | 262,600 | +0.76(+0.64%) |
Feb 08, 2011 | 115.03 | 118.88 | 113.65 | 118.74 | 256,828 | +3.61(+3.14%) |
Feb 07, 2011 | 114.88 | 117.33 | 114.20 | 115.13 | 147,977 | +0.50(+0.44%) |
Feb 04, 2011 | 117.42 | 117.42 | 114.09 | 114.63 | 168,645 | -2.55(-2.18%) |
Feb 03, 2011 | 114.09 | 117.56 | 113.28 | 117.18 | 231,518 | +2.85(+2.49%) |
Feb 02, 2011 | 114.50 | 115.98 | 113.59 | 114.33 | 161,381 | -0.25(-0.22%) |
Feb 01, 2011 | 115.92 | 116.05 | 114.31 | 114.58 | 261,564 | -0.58(-0.50%) |
Jan 31, 2011 | 114.64 | 116.96 | 113.58 | 115.16 | 398,346 | +1.55(+1.36%) |
Jan 28, 2011 | 111.00 | 114.25 | 109.74 | 113.61 | 544,369 | +3.39(+3.08%) |
Jan 27, 2011 | 105.01 | 111.30 | 105.01 | 110.22 | 615,040 | +6.46(+6.23%) |
Jan 26, 2011 | 100.51 | 104.65 | 100.40 | 103.76 | 273,750 | +3.59(+3.58%) |
Jan 25, 2011 | 101.15 | 101.43 | 97.93 | 100.17 | 283,338 | -1.20(-1.18%) |
Jan 24, 2011 | 100.76 | 102.69 | 99.75 | 101.37 | 154,315 | +0.68(+0.68%) |
Jan 21, 2011 | 101.98 | 103.29 | 99.92 | 100.69 | 167,236 | -1.02(-1.00%) |
Jan 20, 2011 | 102.56 | 102.56 | 99.55 | 101.71 | 131,646 | -1.56(-1.51%) |
Jan 19, 2011 | 104.06 | 104.50 | 102.85 | 103.27 | 179,707 | -1.03(-0.99%) |
Jan 18, 2011 | 103.38 | 104.42 | 102.61 | 104.30 | 81,180 | +0.81(+0.78%) |
Jan 14, 2011 | 102.52 | 103.73 | 102.30 | 103.49 | 140,052 | +0.76(+0.74%) |
Jan 13, 2011 | 103.05 | 103.08 | 102.00 | 102.73 | 131,545 | -0.48(-0.47%) |
Jan 12, 2011 | 102.24 | 103.39 | 101.77 | 103.21 | 146,890 | +1.81(+1.79%) |
Jan 11, 2011 | 99.41 | 101.51 | 99.40 | 101.40 | 143,069 | +2.47(+2.50%) |
Jan 10, 2011 | 98.77 | 99.42 | 98.04 | 98.93 | 142,967 | -0.38(-0.38%) |
Jan 07, 2011 | 99.12 | 99.57 | 98.21 | 99.31 | 148,321 | +0.51(+0.52%) |
Jan 06, 2011 | 101.82 | 101.82 | 97.73 | 98.80 | 230,496 | -2.95(-2.90%) |
Jan 05, 2011 | 101.17 | 102.40 | 100.48 | 101.75 | 196,495 | +0.41(+0.40%) |
Jan 04, 2011 | 103.75 | 103.94 | 100.30 | 101.34 | 179,302 | -2.89(-2.77%) |
Jan 03, 2011 | 104.54 | 104.94 | 103.64 | 104.23 | 197,645 | +0.69(+0.67%) |
Dec 31, 2010 | 103.69 | 105.00 | 103.50 | 103.54 | 100,032 | -0.17(-0.16%) |
Dec 30, 2010 | 103.66 | 104.35 | 103.46 | 103.71 | 103,178 | -0.10(-0.10%) |
Dec 29, 2010 | 102.41 | 104.49 | 101.98 | 103.81 | 148,663 | +1.65(+1.62%) |
Dec 28, 2010 | 101.19 | 102.99 | 101.19 | 102.16 | 163,518 | +1.12(+1.11%) |
Dec 27, 2010 | 102.54 | 102.54 | 100.62 | 101.04 | 128,062 | -1.68(-1.64%) |
Dec 23, 2010 | 101.61 | 103.42 | 100.02 | 102.72 | 290,013 | +2.79(+2.79%) |
Dec 22, 2010 | 100.05 | 101.04 | 99.73 | 99.93 | 151,826 | -0.06(-0.06%) |
Dec 21, 2010 | 97.92 | 100.82 | 97.73 | 99.99 | 221,363 | +2.44(+2.50%) |
Dec 20, 2010 | 96.61 | 97.79 | 95.32 | 97.55 | 323,864 | +1.54(+1.60%) |
Dec 17, 2010 | 99.07 | 99.26 | 96.00 | 96.01 | 951,199 | -3.19(-3.22%) |
Dec 16, 2010 | 99.93 | 100.86 | 98.79 | 99.20 | 296,838 | -2.27(-2.24%) |
Dec 15, 2010 | 103.14 | 103.46 | 101.19 | 101.47 | 202,324 | -1.72(-1.67%) |
Dec 14, 2010 | 103.70 | 104.62 | 102.59 | 103.19 | 164,140 | +0.00(+0.00%) |
Dec 13, 2010 | 102.88 | 104.85 | 102.32 | 103.19 | 173,268 | +0.98(+0.96%) |
Dec 10, 2010 | 102.28 | 102.55 | 101.59 | 102.21 | 140,062 | -0.12(-0.12%) |
Dec 09, 2010 | 103.65 | 103.65 | 101.43 | 102.33 | 153,200 | -0.47(-0.46%) |
Dec 08, 2010 | 103.60 | 104.85 | 102.61 | 102.80 | 214,435 | -0.59(-0.57%) |
Dec 07, 2010 | 103.07 | 103.95 | 101.21 | 103.39 | 297,851 | +1.28(+1.25%) |
Dec 06, 2010 | 98.90 | 102.29 | 98.79 | 102.11 | 199,637 | +2.92(+2.94%) |
Dec 03, 2010 | 99.42 | 100.66 | 98.36 | 99.19 | 229,795 | -0.66(-0.66%) |
Dec 02, 2010 | 99.98 | 100.62 | 99.09 | 99.85 | 333,123 | -0.87(-0.86%) |