Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 96.87 | 98.10 | 96.69 | 96.73 | 107,072 | -0.16(-0.16%) |
Dec 30, 2010 | 96.84 | 97.49 | 96.66 | 96.89 | 110,440 | -0.09(-0.10%) |
Dec 29, 2010 | 95.68 | 97.62 | 95.27 | 96.98 | 159,126 | +1.54(+1.62%) |
Dec 28, 2010 | 94.54 | 96.22 | 94.54 | 95.44 | 175,027 | +1.05(+1.11%) |
Dec 27, 2010 | 95.80 | 95.80 | 94.00 | 94.40 | 137,075 | -1.57(-1.64%) |
Dec 23, 2010 | 94.93 | 96.62 | 93.44 | 95.97 | 310,426 | +2.61(+2.79%) |
Dec 22, 2010 | 93.47 | 94.40 | 93.18 | 93.36 | 162,512 | -0.06(-0.06%) |
Dec 21, 2010 | 91.48 | 94.19 | 91.30 | 93.41 | 236,944 | +2.28(+2.50%) |
Dec 20, 2010 | 90.26 | 91.36 | 89.05 | 91.14 | 346,659 | +1.44(+1.60%) |
Dec 17, 2010 | 92.56 | 92.73 | 89.69 | 89.70 | 1,018,151 | -2.98(-3.22%) |
Dec 16, 2010 | 93.36 | 94.23 | 92.29 | 92.68 | 317,731 | -2.12(-2.24%) |
Dec 15, 2010 | 96.36 | 96.66 | 94.54 | 94.80 | 216,565 | -1.61(-1.67%) |
Dec 14, 2010 | 96.88 | 97.74 | 95.85 | 96.40 | 175,693 | +0.00(+0.00%) |
Dec 13, 2010 | 96.11 | 97.96 | 95.59 | 96.40 | 185,463 | +0.92(+0.96%) |
Dec 10, 2010 | 95.55 | 95.81 | 94.91 | 95.49 | 149,920 | -0.11(-0.12%) |
Dec 09, 2010 | 96.83 | 96.83 | 94.76 | 95.60 | 163,983 | -0.44(-0.46%) |
Dec 08, 2010 | 96.79 | 97.96 | 95.86 | 96.04 | 229,528 | -0.55(-0.57%) |
Dec 07, 2010 | 96.29 | 97.11 | 94.55 | 96.59 | 318,815 | +1.20(+1.25%) |
Dec 06, 2010 | 92.40 | 95.56 | 92.29 | 95.40 | 213,688 | +2.73(+2.94%) |
Dec 03, 2010 | 92.88 | 94.04 | 91.89 | 92.67 | 245,969 | -0.62(-0.66%) |
Dec 02, 2010 | 93.41 | 94.00 | 92.57 | 93.28 | 356,570 | -0.81(-0.86%) |
Dec 01, 2010 | 92.43 | 94.94 | 91.91 | 94.10 | 238,120 | +3.34(+3.67%) |
Nov 30, 2010 | 88.72 | 91.24 | 88.59 | 90.76 | 280,324 | +0.97(+1.08%) |
Nov 29, 2010 | 88.05 | 89.96 | 87.67 | 89.79 | 212,814 | +1.02(+1.15%) |
Nov 26, 2010 | 88.59 | 89.68 | 88.24 | 88.77 | 47,832 | -0.43(-0.48%) |
Nov 24, 2010 | 87.60 | 89.20 | 89.20 | 89.20 | 326,044 | +2.25(+2.59%) |
Nov 23, 2010 | 86.82 | 87.28 | 85.46 | 86.95 | 163,060 | -0.96(-1.09%) |
Nov 22, 2010 | 86.52 | 87.96 | 85.53 | 87.91 | 133,201 | +0.89(+1.02%) |
Nov 19, 2010 | 84.49 | 87.20 | 84.49 | 87.02 | 198,999 | +2.35(+2.77%) |
Nov 18, 2010 | 84.18 | 85.19 | 83.32 | 84.68 | 102,547 | +1.62(+1.95%) |
Nov 17, 2010 | 81.25 | 83.31 | 81.25 | 83.06 | 135,806 | +1.76(+2.16%) |
Nov 16, 2010 | 82.59 | 82.76 | 80.41 | 81.31 | 218,860 | -2.22(-2.66%) |
Nov 15, 2010 | 83.77 | 84.09 | 82.92 | 83.53 | 121,304 | +0.18(+0.21%) |
Nov 12, 2010 | 83.47 | 84.23 | 81.91 | 83.35 | 213,468 | -1.23(-1.46%) |
Nov 11, 2010 | 83.67 | 85.43 | 83.67 | 84.59 | 139,100 | +0.46(+0.54%) |
Nov 10, 2010 | 82.06 | 84.25 | 81.82 | 84.13 | 213,567 | +2.30(+2.81%) |
Nov 09, 2010 | 82.84 | 83.75 | 81.18 | 81.83 | 126,695 | -0.64(-0.78%) |
Nov 08, 2010 | 80.90 | 82.97 | 80.54 | 82.47 | 135,968 | +1.09(+1.34%) |
Nov 05, 2010 | 82.47 | 82.50 | 80.78 | 81.38 | 180,266 | -1.12(-1.36%) |
Nov 04, 2010 | 81.29 | 82.76 | 81.05 | 82.50 | 226,274 | +2.52(+3.15%) |
Nov 03, 2010 | 79.41 | 80.18 | 78.41 | 79.98 | 191,994 | +1.03(+1.30%) |
Nov 02, 2010 | 79.01 | 79.20 | 77.93 | 78.95 | 176,613 | +0.69(+0.88%) |
Nov 01, 2010 | 78.84 | 79.86 | 77.73 | 78.26 | 215,744 | +0.00(+0.00%) |
Oct 29, 2010 | 78.49 | 79.34 | 77.82 | 78.26 | 265,534 | -0.16(-0.20%) |
Oct 28, 2010 | 81.31 | 81.34 | 76.61 | 78.42 | 477,283 | -1.78(-2.22%) |
Oct 27, 2010 | 78.23 | 80.27 | 77.42 | 80.20 | 301,315 | +0.57(+0.71%) |
Oct 25, 2010 | 80.76 | 81.67 | 79.48 | 79.64 | 111,246 | -0.48(-0.59%) |
Oct 22, 2010 | 79.51 | 80.25 | 78.94 | 80.11 | 230,919 | +0.92(+1.17%) |
Oct 21, 2010 | 78.97 | 79.83 | 77.50 | 79.19 | 558,659 | +0.35(+0.45%) |
Oct 20, 2010 | 75.63 | 79.05 | 75.55 | 78.83 | 476,686 | +3.54(+4.70%) |
Oct 19, 2010 | 74.80 | 76.48 | 74.55 | 75.29 | 339,216 | -0.62(-0.82%) |
Oct 18, 2010 | 75.65 | 76.89 | 75.35 | 75.92 | 231,778 | +0.39(+0.52%) |
Oct 15, 2010 | 74.54 | 75.90 | 73.62 | 75.53 | 318,552 | +1.44(+1.95%) |
Oct 14, 2010 | 74.40 | 74.85 | 73.41 | 74.08 | 260,257 | -0.28(-0.38%) |
Oct 13, 2010 | 73.77 | 74.81 | 73.45 | 74.36 | 260,078 | +0.99(+1.35%) |
Oct 12, 2010 | 73.06 | 74.09 | 71.68 | 73.37 | 210,177 | -0.04(-0.05%) |
Oct 11, 2010 | 73.88 | 74.12 | 72.62 | 73.41 | 287,836 | -0.31(-0.42%) |
Oct 08, 2010 | 73.72 | 74.06 | 72.23 | 73.72 | 314,542 | +0.66(+0.91%) |
Oct 07, 2010 | 74.87 | 75.02 | 72.41 | 73.06 | 405 | -1.55(-2.07%) |
Oct 06, 2010 | 73.61 | 75.70 | 73.58 | 74.60 | 326,216 | +0.56(+0.76%) |
Oct 05, 2010 | 73.41 | 74.30 | 72.65 | 74.04 | 177,281 | +1.36(+1.87%) |
Oct 04, 2010 | 72.70 | 73.08 | 71.16 | 72.68 | 329,008 | -0.34(-0.47%) |