Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 86.41 | 87.65 | 86.19 | 87.04 | 840,979 | +3.67(+4.40%) |
Jan 28, 2011 | 84.57 | 84.59 | 82.99 | 83.37 | 371,642 | -1.71(-2.01%) |
Jan 27, 2011 | 85.28 | 85.54 | 84.84 | 85.08 | 260,790 | +0.00(+0.00%) |
Jan 26, 2011 | 84.75 | 85.49 | 84.48 | 85.08 | 330,933 | +1.26(+1.50%) |
Jan 25, 2011 | 84.27 | 84.77 | 83.36 | 83.83 | 347,538 | -1.60(-1.87%) |
Jan 24, 2011 | 84.51 | 85.42 | 84.09 | 85.42 | 383,564 | +0.33(+0.39%) |
Jan 21, 2011 | 85.67 | 86.45 | 84.94 | 85.09 | 274,935 | -0.60(-0.70%) |
Jan 20, 2011 | 86.64 | 86.64 | 84.67 | 85.69 | 467,654 | -1.14(-1.32%) |
Jan 19, 2011 | 87.47 | 87.98 | 86.72 | 86.84 | 408,323 | -0.01(-0.01%) |
Jan 18, 2011 | 86.41 | 87.25 | 86.29 | 86.84 | 284,778 | +0.57(+0.66%) |
Jan 14, 2011 | 85.35 | 86.27 | 85.28 | 86.27 | 299,480 | +0.83(+0.97%) |
Jan 13, 2011 | 85.76 | 86.51 | 85.32 | 85.44 | 375,967 | +0.49(+0.58%) |
Jan 12, 2011 | 84.74 | 85.86 | 84.40 | 84.95 | 532,975 | +1.74(+2.09%) |
Jan 11, 2011 | 82.73 | 83.48 | 82.67 | 83.21 | 355,167 | +1.46(+1.78%) |
Jan 10, 2011 | 81.24 | 81.91 | 80.86 | 81.76 | 236,105 | +0.26(+0.31%) |
Jan 07, 2011 | 82.19 | 82.35 | 80.78 | 81.50 | 232,619 | -0.39(-0.48%) |
Jan 06, 2011 | 82.68 | 82.84 | 81.64 | 81.89 | 399,399 | -1.06(-1.27%) |
Jan 05, 2011 | 82.18 | 83.11 | 81.89 | 82.95 | 221,362 | +0.28(+0.34%) |
Jan 04, 2011 | 83.12 | 83.24 | 81.64 | 82.67 | 360,879 | -0.32(-0.38%) |
Jan 03, 2011 | 83.34 | 83.65 | 82.99 | 82.99 | 327,626 | +0.81(+0.99%) |
Dec 31, 2010 | 81.04 | 82.58 | 81.04 | 82.18 | 362,382 | +1.34(+1.66%) |
Dec 30, 2010 | 81.23 | 81.24 | 80.61 | 80.83 | 193,979 | +0.14(+0.17%) |
Dec 29, 2010 | 80.19 | 80.99 | 79.86 | 80.69 | 340,324 | +1.89(+2.39%) |
Dec 28, 2010 | 78.86 | 78.99 | 78.28 | 78.81 | 273,490 | -1.01(-1.26%) |
Dec 27, 2010 | 78.63 | 80.11 | 78.63 | 79.81 | 212,548 | -0.26(-0.33%) |
Dec 23, 2010 | 79.84 | 80.28 | 79.61 | 80.08 | 134,123 | -0.31(-0.38%) |
Dec 22, 2010 | 79.88 | 80.51 | 79.81 | 80.38 | 171,155 | +0.42(+0.53%) |
Dec 21, 2010 | 79.40 | 80.28 | 79.26 | 79.96 | 319,214 | +1.86(+2.38%) |
Dec 20, 2010 | 78.24 | 78.63 | 77.55 | 78.10 | 312,877 | +0.83(+1.08%) |
Dec 17, 2010 | 77.38 | 77.95 | 77.24 | 77.27 | 392,619 | -0.46(-0.59%) |
Dec 16, 2010 | 77.49 | 77.96 | 77.21 | 77.73 | 243,143 | +0.34(+0.44%) |
Dec 15, 2010 | 77.92 | 78.43 | 77.35 | 77.38 | 766,823 | -2.67(-3.34%) |
Dec 14, 2010 | 80.76 | 80.81 | 79.89 | 80.06 | 383,195 | -0.77(-0.95%) |
Dec 13, 2010 | 80.44 | 81.46 | 80.26 | 80.83 | 638,108 | +1.09(+1.37%) |
Dec 10, 2010 | 79.04 | 79.97 | 79.04 | 79.73 | 343,878 | -0.58(-0.72%) |
Dec 09, 2010 | 79.89 | 80.47 | 79.37 | 80.31 | 460,125 | +1.34(+1.70%) |
Dec 08, 2010 | 79.79 | 80.09 | 78.53 | 78.96 | 396,338 | -1.72(-2.13%) |
Dec 07, 2010 | 81.44 | 81.87 | 80.56 | 80.68 | 280,016 | +0.09(+0.12%) |
Dec 06, 2010 | 80.05 | 80.78 | 79.81 | 80.59 | 387,539 | -0.12(-0.15%) |
Dec 03, 2010 | 79.71 | 80.84 | 79.71 | 80.71 | 343,657 | -0.72(-0.88%) |
Dec 02, 2010 | 79.83 | 81.61 | 79.74 | 81.43 | 487,527 | +1.82(+2.29%) |
Dec 01, 2010 | 78.67 | 79.84 | 78.67 | 79.61 | 636,574 | +2.84(+3.70%) |
Nov 30, 2010 | 76.62 | 77.44 | 76.27 | 76.77 | 472,859 | -0.82(-1.06%) |
Nov 29, 2010 | 76.94 | 77.78 | 76.22 | 77.59 | 636,438 | +2.30(+3.05%) |
Nov 26, 2010 | 75.68 | 75.68 | 75.01 | 75.29 | 318,823 | -1.82(-2.36%) |
Nov 24, 2010 | 76.26 | 77.11 | 77.11 | 77.11 | 399,767 | +1.84(+2.44%) |
Nov 23, 2010 | 76.22 | 76.31 | 74.93 | 75.27 | 564,227 | -2.29(-2.95%) |
Nov 22, 2010 | 77.77 | 78.12 | 76.40 | 77.56 | 540,808 | -0.34(-0.44%) |
Nov 19, 2010 | 77.80 | 78.17 | 76.91 | 77.90 | 634,169 | -0.41(-0.52%) |
Nov 18, 2010 | 77.64 | 78.79 | 77.48 | 78.31 | 621,252 | +1.42(+1.85%) |
Nov 17, 2010 | 77.34 | 77.94 | 76.80 | 76.88 | 508,366 | -0.75(-0.97%) |
Nov 16, 2010 | 79.63 | 79.63 | 77.33 | 77.63 | 942,259 | -3.14(-3.89%) |
Nov 15, 2010 | 81.71 | 81.88 | 80.78 | 80.78 | 447,244 | -1.28(-1.56%) |
Nov 12, 2010 | 83.37 | 83.37 | 81.46 | 82.06 | 694,015 | -3.22(-3.77%) |
Nov 11, 2010 | 83.93 | 85.31 | 83.75 | 85.27 | 696,501 | +2.90(+3.52%) |
Nov 10, 2010 | 81.44 | 82.41 | 80.96 | 82.38 | 363,692 | +1.42(+1.75%) |
Nov 09, 2010 | 82.82 | 82.82 | 80.60 | 80.96 | 486,294 | -1.76(-2.13%) |
Nov 08, 2010 | 82.61 | 82.87 | 82.02 | 82.72 | 312,338 | +0.16(+0.20%) |
Nov 05, 2010 | 82.20 | 82.99 | 82.12 | 82.56 | 359,772 | +0.65(+0.79%) |
Nov 04, 2010 | 80.59 | 82.08 | 80.59 | 81.91 | 516,449 | +1.41(+1.75%) |
Nov 03, 2010 | 79.78 | 80.69 | 78.82 | 80.50 | 733,149 | +2.36(+3.02%) |
Nov 02, 2010 | 77.87 | 78.32 | 77.63 | 78.14 | 419,199 | +0.52(+0.67%) |