Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 83.86 | 85.44 | 83.57 | 84.82 | 300,258 | +1.44(+1.73%) |
Jan 28, 2011 | 85.23 | 85.61 | 83.15 | 83.38 | 283,978 | -2.03(-2.38%) |
Jan 27, 2011 | 85.14 | 85.78 | 84.28 | 85.41 | 372,920 | +0.58(+0.69%) |
Jan 26, 2011 | 84.59 | 84.99 | 84.11 | 84.82 | 220,880 | +0.23(+0.27%) |
Jan 25, 2011 | 83.86 | 84.80 | 83.86 | 84.59 | 350,288 | +0.12(+0.15%) |
Jan 24, 2011 | 85.10 | 85.16 | 84.16 | 84.47 | 453,225 | -0.59(-0.70%) |
Jan 21, 2011 | 84.96 | 85.65 | 84.82 | 85.06 | 316,540 | +0.49(+0.58%) |
Jan 20, 2011 | 85.01 | 85.72 | 84.52 | 84.57 | 381,216 | -0.46(-0.54%) |
Jan 19, 2011 | 85.76 | 86.50 | 84.77 | 85.03 | 444,354 | -1.05(-1.22%) |
Jan 18, 2011 | 83.63 | 86.11 | 83.63 | 86.09 | 597,419 | +1.97(+2.34%) |
Jan 14, 2011 | 82.64 | 84.11 | 82.54 | 84.11 | 523,086 | +1.10(+1.33%) |
Jan 13, 2011 | 83.25 | 83.84 | 82.52 | 83.01 | 298,886 | -1.08(-1.29%) |
Jan 12, 2011 | 85.13 | 85.26 | 83.65 | 84.10 | 214,685 | -0.29(-0.34%) |
Jan 11, 2011 | 84.45 | 85.27 | 83.69 | 84.38 | 408,086 | +0.21(+0.25%) |
Jan 10, 2011 | 83.76 | 84.46 | 82.97 | 84.17 | 544,854 | +0.06(+0.07%) |
Jan 07, 2011 | 84.31 | 84.53 | 83.29 | 84.11 | 449,403 | -0.12(-0.15%) |
Jan 06, 2011 | 83.18 | 85.71 | 82.76 | 84.24 | 876,140 | +1.03(+1.24%) |
Jan 05, 2011 | 80.66 | 83.40 | 80.37 | 83.21 | 460,908 | +2.45(+3.03%) |
Jan 04, 2011 | 82.70 | 82.77 | 79.57 | 80.76 | 377,638 | -1.44(-1.76%) |
Jan 03, 2011 | 81.01 | 82.57 | 81.01 | 82.20 | 527,141 | +1.89(+2.36%) |
Dec 31, 2010 | 81.07 | 81.60 | 80.31 | 80.31 | 170,779 | -0.88(-1.08%) |
Dec 30, 2010 | 81.19 | 82.04 | 81.14 | 81.19 | 122,315 | -0.08(-0.09%) |
Dec 29, 2010 | 80.76 | 81.79 | 80.76 | 81.26 | 225,149 | +0.59(+0.74%) |
Dec 28, 2010 | 81.32 | 82.30 | 80.53 | 80.67 | 359,125 | -0.55(-0.68%) |
Dec 27, 2010 | 81.05 | 81.35 | 80.70 | 81.22 | 169,095 | -0.11(-0.14%) |
Dec 23, 2010 | 82.31 | 82.41 | 81.31 | 81.34 | 219,417 | -1.07(-1.30%) |
Dec 22, 2010 | 82.02 | 82.56 | 81.52 | 82.41 | 282,079 | +0.59(+0.73%) |
Dec 21, 2010 | 81.34 | 82.02 | 80.84 | 81.82 | 207,447 | +0.64(+0.79%) |
Dec 20, 2010 | 80.72 | 81.40 | 80.01 | 81.18 | 265,513 | +0.69(+0.86%) |
Dec 17, 2010 | 79.87 | 81.34 | 79.67 | 80.49 | 612,361 | +0.45(+0.56%) |
Dec 16, 2010 | 78.70 | 80.15 | 77.33 | 80.04 | 328,473 | +1.48(+1.89%) |
Dec 15, 2010 | 77.86 | 79.03 | 77.73 | 78.55 | 434,929 | +0.62(+0.80%) |
Dec 14, 2010 | 77.48 | 78.71 | 77.48 | 77.93 | 470,387 | +0.35(+0.46%) |
Dec 13, 2010 | 77.29 | 78.00 | 76.84 | 77.58 | 484,339 | +0.56(+0.73%) |
Dec 10, 2010 | 76.55 | 77.17 | 75.75 | 77.01 | 526,779 | +0.73(+0.95%) |
Dec 09, 2010 | 77.49 | 78.15 | 76.02 | 76.29 | 538,773 | -1.03(-1.34%) |
Dec 08, 2010 | 78.98 | 79.21 | 77.12 | 77.32 | 374,162 | -1.40(-1.77%) |
Dec 07, 2010 | 81.39 | 81.39 | 78.61 | 78.72 | 351,682 | -1.80(-2.23%) |
Dec 06, 2010 | 81.04 | 81.25 | 79.67 | 80.52 | 236,006 | -0.86(-1.06%) |
Dec 03, 2010 | 78.38 | 81.68 | 78.35 | 81.38 | 417,756 | +2.23(+2.82%) |
Dec 02, 2010 | 76.92 | 79.19 | 76.92 | 79.15 | 352,799 | +2.22(+2.89%) |
Dec 01, 2010 | 77.76 | 78.16 | 76.27 | 76.93 | 481,855 | +0.55(+0.71%) |
Nov 30, 2010 | 76.17 | 77.65 | 75.93 | 76.38 | 1,389,914 | -0.72(-0.93%) |
Nov 29, 2010 | 75.98 | 77.32 | 75.22 | 77.10 | 504,666 | +0.60(+0.79%) |
Nov 26, 2010 | 76.07 | 76.96 | 75.77 | 76.50 | 91,730 | -0.40(-0.52%) |
Nov 24, 2010 | 75.43 | 76.90 | 76.90 | 76.90 | 280,329 | +2.39(+3.21%) |
Nov 23, 2010 | 73.95 | 75.25 | 73.95 | 74.51 | 328,570 | -0.38(-0.51%) |
Nov 22, 2010 | 75.68 | 76.34 | 74.60 | 74.89 | 768,982 | -1.33(-1.75%) |
Nov 19, 2010 | 77.24 | 77.88 | 76.20 | 76.22 | 474,483 | -1.29(-1.67%) |
Nov 18, 2010 | 77.27 | 78.92 | 77.22 | 77.51 | 257,184 | +1.29(+1.69%) |
Nov 17, 2010 | 76.85 | 77.94 | 75.80 | 76.22 | 504,892 | -0.47(-0.61%) |
Nov 16, 2010 | 78.93 | 79.02 | 76.22 | 76.69 | 287,394 | -2.96(-3.71%) |
Nov 15, 2010 | 80.27 | 81.90 | 79.61 | 79.65 | 201,465 | -0.12(-0.16%) |
Nov 12, 2010 | 81.29 | 81.88 | 79.53 | 79.77 | 277,221 | -2.18(-2.66%) |
Nov 11, 2010 | 81.52 | 82.62 | 81.33 | 81.95 | 182,021 | -0.60(-0.73%) |
Nov 10, 2010 | 80.79 | 82.65 | 80.38 | 82.55 | 239,538 | +2.35(+2.94%) |
Nov 09, 2010 | 83.10 | 83.10 | 79.87 | 80.20 | 405,756 | -2.55(-3.08%) |
Nov 08, 2010 | 82.23 | 83.00 | 81.79 | 82.75 | 260,974 | +0.17(+0.21%) |
Nov 05, 2010 | 80.94 | 82.71 | 80.49 | 82.58 | 505,580 | +0.97(+1.19%) |
Nov 04, 2010 | 78.45 | 81.62 | 78.17 | 81.61 | 607,066 | +5.08(+6.63%) |
Nov 03, 2010 | 75.96 | 76.56 | 74.63 | 76.53 | 368,065 | +0.74(+0.97%) |
Nov 02, 2010 | 75.09 | 75.87 | 74.49 | 75.79 | 280,415 | +1.47(+1.98%) |