Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 988.47 | 988.47 | 988.47 | 988.47 | 0 | -2.60(-0.26%) |
Jan 28, 2011 | 991.07 | 991.07 | 991.07 | 991.07 | 0 | +3.42(+0.35%) |
Jan 27, 2011 | 987.65 | 987.65 | 987.65 | 987.65 | 0 | +2.49(+0.25%) |
Jan 26, 2011 | 985.16 | 991.38 | 985.16 | 985.16 | 0 | -6.22(-0.63%) |
Jan 25, 2011 | 991.38 | 991.38 | 991.38 | 991.38 | 0 | +5.16(+0.52%) |
Jan 24, 2011 | 986.22 | 986.69 | 986.22 | 986.22 | 0 | -0.47(-0.05%) |
Jan 21, 2011 | 986.69 | 986.69 | 986.69 | 986.69 | 0 | +2.28(+0.23%) |
Jan 20, 2011 | 984.41 | 984.41 | 984.41 | 984.41 | 0 | -6.30(-0.64%) |
Jan 19, 2011 | 990.71 | 990.71 | 990.71 | 990.71 | 0 | +0.91(+0.09%) |
Jan 18, 2011 | 989.80 | 989.80 | 989.80 | 989.80 | 0 | -0.72(-0.07%) |
Jan 14, 2011 | 990.52 | 990.52 | 990.52 | 990.52 | 0 | -2.05(-0.21%) |
Jan 13, 2011 | 992.57 | 992.57 | 992.57 | 992.57 | 0 | +5.71(+0.58%) |
Jan 12, 2011 | 986.86 | 986.86 | 986.86 | 986.86 | 0 | -1.34(-0.14%) |
Jan 11, 2011 | 988.20 | 988.20 | 988.20 | 988.20 | 0 | -2.85(-0.29%) |
Jan 10, 2011 | 991.05 | 991.05 | 991.05 | 991.05 | 0 | +1.75(+0.18%) |
Jan 07, 2011 | 989.30 | 989.30 | 989.30 | 989.30 | 0 | +4.65(+0.47%) |
Jan 06, 2011 | 984.65 | 984.65 | 984.65 | 984.65 | 0 | +2.66(+0.27%) |
Jan 05, 2011 | 981.99 | 981.99 | 981.99 | 981.99 | 0 | -7.59(-0.77%) |
Jan 04, 2011 | 989.58 | 989.58 | 989.58 | 989.58 | 0 | +1.80(+0.18%) |
Jan 03, 2011 | 987.78 | 987.78 | 987.78 | 987.78 | 0 | -3.81(-0.38%) |
Dec 31, 2010 | 991.59 | 991.59 | 991.59 | 991.59 | 0 | +5.83(+0.59%) |
Dec 30, 2010 | 985.76 | 985.76 | 985.76 | 985.76 | 0 | -0.58(-0.06%) |
Dec 29, 2010 | 986.34 | 986.34 | 986.34 | 986.34 | 0 | +7.99(+0.82%) |
Dec 28, 2010 | 978.35 | 978.35 | 978.35 | 978.35 | 0 | -9.55(-0.97%) |
Dec 22, 2010 | 987.90 | 987.90 | 987.90 | 0 | -0.54(-0.05%) | |
Dec 21, 2010 | 988.44 | 988.44 | 986.54 | 988.44 | 0 | +1.90(+0.19%) |
Dec 20, 2010 | 986.54 | 986.54 | 986.54 | 986.54 | 0 | -0.47(-0.05%) |
Dec 17, 2010 | 987.01 | 987.01 | 987.01 | 987.01 | 0 | +7.98(+0.82%) |
Dec 16, 2010 | 979.03 | 979.03 | 979.03 | 979.03 | 0 | +4.36(+0.45%) |
Dec 15, 2010 | 974.67 | 974.67 | 974.67 | 974.67 | 0 | -2.73(-0.28%) |
Dec 14, 2010 | 977.40 | 977.40 | 977.40 | 977.40 | 0 | -8.82(-0.89%) |
Dec 13, 2010 | 986.22 | 986.22 | 986.22 | 986.22 | 0 | +2.03(+0.21%) |
Dec 10, 2010 | 984.19 | 984.19 | 984.19 | 984.19 | 0 | -7.21(-0.73%) |
Dec 09, 2010 | 991.40 | 991.40 | 991.40 | 991.40 | 0 | +2.95(+0.30%) |
Dec 08, 2010 | 988.45 | 988.45 | 988.45 | 988.45 | 0 | -5.40(-0.54%) |
Dec 07, 2010 | 993.85 | 993.85 | 993.85 | 993.85 | 0 | -12.48(-1.24%) |
Dec 06, 2010 | 1006 | 1006 | 1006 | 1006 | 0 | +4.97(+0.50%) |
Dec 03, 2010 | 1001 | 1001 | 1001 | 1001 | 0 | -0.98(-0.10%) |
Dec 01, 2010 | 1002 | 1002 | 1002 | 1002 | 0 | -12.21(-1.20%) |
Nov 30, 2010 | 1015 | 1015 | 1015 | 1015 | 0 | -0.14(-0.01%) |
Nov 29, 2010 | 1015 | 1015 | 1015 | 1015 | 0 | +4.44(+0.44%) |
Nov 24, 2010 | 1010 | 1010 | 1010 | 1010 | 0 | -10.23(-1.00%) |
Nov 23, 2010 | 1020 | 1020 | 1020 | 1020 | 0 | +1.65(+0.16%) |
Nov 22, 2010 | 1019 | 1019 | 1019 | 1019 | 0 | +4.17(+0.41%) |
Nov 19, 2010 | 1015 | 1015 | 1015 | 1015 | 0 | +0.54(+0.05%) |
Nov 18, 2010 | 1014 | 1014 | 1014 | 1014 | 0 | -0.25(-0.02%) |
Nov 17, 2010 | 1014 | 1014 | 1014 | 1014 | 0 | -2.40(-0.24%) |
Nov 16, 2010 | 1010 | 1017 | 1017 | 1017 | 0 | +6.57(+0.65%) |
Nov 15, 2010 | 1010 | 1010 | 1010 | 1010 | 0 | -11.71(-1.15%) |
Nov 12, 2010 | 1022 | 1022 | 1022 | 1022 | 0 | -8.65(-0.84%) |
Nov 11, 2010 | 1031 | 1031 | 1031 | 1031 | 0 | -0.05(-0.00%) |
Nov 10, 2010 | 1031 | 1031 | 1031 | 1031 | 0 | +0.22(+0.02%) |
Nov 09, 2010 | 1030 | 1030 | 1030 | 1030 | 0 | -8.77(-0.84%) |
Nov 08, 2010 | 1039 | 1039 | 1039 | 1039 | 0 | -0.21(-0.02%) |
Nov 05, 2010 | 1039 | 1039 | 1039 | 1039 | 0 | -4.26(-0.41%) |
Nov 04, 2010 | 1044 | 1044 | 1044 | 1044 | 0 | +8.43(+0.81%) |
Nov 03, 2010 | 1035 | 1035 | 1035 | 1035 | 0 | +2.02(+0.20%) |
Nov 02, 2010 | 1033 | 1033 | 1033 | 1033 | 0 | +3.86(+0.38%) |
Nov 01, 2010 | 1029 | 1029 | 1029 | 1029 | 0 | -2.69(-0.26%) |
Oct 29, 2010 | 1032 | 1032 | 1032 | 1032 | 0 | +2.72(+0.26%) |
Oct 28, 2010 | 1029 | 1029 | 1029 | 1029 | 0 | -1.55(-0.15%) |
Oct 26, 2010 | 1031 | 1031 | 1031 | 0 | -5.52(-0.53%) | |
Oct 25, 2010 | 1036 | 1036 | 1036 | 1036 | 0 | +0.90(+0.09%) |
Oct 22, 2010 | 1035 | 1035 | 1035 | 1035 | 0 | -0.12(-0.01%) |
Oct 21, 2010 | 1036 | 1036 | 1036 | 1036 | 0 | -3.50(-0.34%) |
Oct 20, 2010 | 1039 | 1039 | 1039 | 1039 | 0 | +3.29(+0.32%) |
Oct 18, 2010 | 1036 | 1036 | 1036 | 0 | +4.85(+0.47%) | |
Oct 15, 2010 | 1031 | 1031 | 1031 | 1031 | 0 | -5.12(-0.49%) |
Oct 14, 2010 | 1036 | 1036 | 1036 | 1036 | 0 | -5.05(-0.49%) |
Oct 13, 2010 | 1041 | 1041 | 1041 | 1041 | 0 | +0.55(+0.05%) |
Oct 12, 2010 | 1041 | 1041 | 1041 | 1041 | 0 | -3.35(-0.32%) |
Oct 11, 2010 | 1044 | 1044 | 1044 | 1044 | 0 | -0.16(-0.02%) |
Oct 08, 2010 | 1044 | 1044 | 1044 | 1044 | 0 | +2.14(+0.21%) |
Oct 07, 2010 | 1042 | 1042 | 1042 | 1042 | 0 | +1.55(+0.15%) |
Oct 06, 2010 | 1040 | 1040 | 1040 | 1040 | 0 | +7.76(+0.75%) |
Oct 05, 2010 | 1033 | 1033 | 1033 | 1033 | 0 | +0.11(+0.01%) |
Oct 04, 2010 | 1033 | 1033 | 1033 | 1033 | 0 | +2.39(+0.23%) |
Oct 01, 2010 | 1030 | 1030 | 1030 | 1030 | 0 | +1.17(+0.11%) |
Sep 29, 2010 | 1029 | 1029 | 1029 | 0 | -2.61(-0.25%) | |
Sep 28, 2010 | 1032 | 1032 | 1032 | 1032 | 0 | +1.76(+0.17%) |
Sep 27, 2010 | 1030 | 1030 | 1030 | 1030 | 0 | +6.83(+0.67%) |
Sep 24, 2010 | 1023 | 1023 | 1023 | 1023 | 0 | -5.18(-0.50%) |
Sep 23, 2010 | 1028 | 1028 | 1028 | 1028 | 0 | +0.25(+0.02%) |
Sep 22, 2010 | 1028 | 1028 | 1028 | 1028 | 0 | +2.13(+0.21%) |
Sep 21, 2010 | 1026 | 1026 | 1026 | 1026 | 0 | +8.85(+0.87%) |
Sep 20, 2010 | 1017 | 1017 | 1017 | 1017 | 0 | +2.15(+0.21%) |
Sep 17, 2010 | 1015 | 1015 | 1015 | 1015 | 0 | -1.01(-0.10%) |
Sep 15, 2010 | 1016 | 1016 | 1016 | 1016 | 0 | -4.28(-0.42%) |
Sep 14, 2010 | 1020 | 1020 | 1020 | 1020 | 0 | +5.64(+0.56%) |
Sep 13, 2010 | 1014 | 1014 | 1014 | 1014 | 0 | +4.97(+0.49%) |
Sep 10, 2010 | 1009 | 1009 | 1009 | 1009 | 0 | -0.56(-0.06%) |
Sep 09, 2010 | 1010 | 1010 | 1010 | 0 | -5.70(-0.56%) | |
Sep 08, 2010 | 1016 | 1016 | 1016 | 1016 | 0 | -3.70(-0.36%) |
Sep 07, 2010 | 1019 | 1019 | 1019 | 1019 | 0 | +9.38(+0.93%) |
Sep 03, 2010 | 1010 | 1010 | 1010 | 1010 | 0 | -7.08(-0.70%) |
Sep 01, 2010 | 1017 | 1017 | 1017 | 0 | -7.77(-0.76%) | |
Aug 31, 2010 | 1025 | 1025 | 1025 | 1025 | 0 | +3.75(+0.37%) |
Aug 30, 2010 | 1021 | 1021 | 1021 | 1021 | 0 | +9.35(+0.92%) |
Aug 27, 2010 | 1012 | 1012 | 1012 | 1012 | 0 | -14.20(-1.38%) |
Aug 26, 2010 | 1026 | 1026 | 1026 | 1026 | 0 | -1.78(-0.17%) |
Aug 24, 2010 | 1028 | 1028 | 1028 | 0 | +6.18(+0.60%) | |
Aug 23, 2010 | 1022 | 1022 | 1022 | 0 | +1.25(+0.12%) | |
Aug 20, 2010 | 1020 | 1020 | 1020 | 0 | +1.07(+0.10%) | |
Aug 18, 2010 | 1019 | 1019 | 1019 | 0 | +1.15(+0.11%) | |
Aug 17, 2010 | 1018 | 1018 | 1018 | 1018 | 0 | -5.00(-0.49%) |
Aug 16, 2010 | 1023 | 1023 | 1023 | 1023 | 0 | +6.50(+0.64%) |
Aug 13, 2010 | 1017 | 1017 | 1017 | 1017 | 0 | +5.56(+0.55%) |
Aug 12, 2010 | 1011 | 1011 | 1011 | 0 | -7.60(-0.75%) | |
Aug 11, 2010 | 1019 | 1019 | 1019 | 1019 | 0 | +3.93(+0.39%) |
Aug 10, 2010 | 1015 | 1015 | 1010 | 1015 | 0 | +4.38(+0.43%) |
Aug 09, 2010 | 1010 | 1010 | 1010 | 1010 | 0 | +0.68(+0.07%) |
Aug 06, 2010 | 1010 | 1010 | 1010 | 1010 | 0 | +5.43(+0.54%) |
Aug 05, 2010 | 1004 | 1004 | 1004 | 1004 | 0 | +5.28(+0.53%) |
Aug 04, 2010 | 998.95 | 998.95 | 998.95 | 998.95 | 0 | -5.18(-0.52%) |
Aug 03, 2010 | 1004 | 1004 | 1004 | 1004 | 0 | +5.66(+0.57%) |
Aug 02, 2010 | 998.47 | 998.47 | 998.47 | 998.47 | 0 | -3.24(-0.32%) |
Jul 30, 2010 | 1002 | 1002 | 1002 | 1002 | 0 | +6.68(+0.67%) |
Jul 28, 2010 | 995.03 | 995.03 | 995.03 | 0 | +4.89(+0.49%) | |
Jul 27, 2010 | 990.14 | 990.14 | 990.14 | 0 | -0.39(-0.04%) | |
Jul 26, 2010 | 990.53 | 990.53 | 990.53 | 0 | +2.13(+0.22%) | |
Jul 23, 2010 | 988.40 | 988.40 | 988.40 | 988.40 | 0 | -2.59(-0.26%) |
Jul 22, 2010 | 990.99 | 990.99 | 990.99 | 990.99 | 0 | -4.39(-0.44%) |
Jul 21, 2010 | 995.38 | 995.38 | 995.38 | 995.38 | 0 | +7.52(+0.76%) |
Jul 19, 2010 | 987.86 | 987.86 | 987.86 | 0 | -2.56(-0.26%) | |
Jul 16, 2010 | 990.42 | 990.42 | 990.42 | 990.42 | 0 | +3.66(+0.37%) |
Jul 15, 2010 | 986.76 | 986.76 | 986.76 | 986.76 | 0 | +0.67(+0.07%) |
Jul 14, 2010 | 986.09 | 986.09 | 986.09 | 986.09 | 0 | -0.67(-0.07%) |
Jul 13, 2010 | 986.76 | 986.76 | 986.56 | 986.76 | 0 | +1.43(+0.15%) |
Jul 09, 2010 | 985.33 | 985.33 | 985.33 | 0 | +0.21(+0.02%) | |
Jul 08, 2010 | 985.12 | 985.12 | 985.12 | 985.12 | 0 | +0.02(+0.00%) |
Jul 07, 2010 | 985.10 | 985.10 | 985.10 | 985.10 | 0 | +0.02(+0.00%) |
Jul 06, 2010 | 985.08 | 985.08 | 985.08 | 985.08 | 0 | +0.19(+0.02%) |
Jul 02, 2010 | 984.89 | 984.89 | 984.89 | 984.89 | 0 | +0.00(+0.00%) |
Jul 01, 2010 | 984.89 | 984.89 | 984.89 | 984.89 | 0 | -8.72(-0.88%) |
Jun 29, 2010 | 993.61 | 993.61 | 993.61 | 0 | +10.32(+1.05%) | |
Jun 25, 2010 | 983.29 | 983.29 | 983.29 | 983.29 | 0 | +1.32(+0.13%) |
Jun 23, 2010 | 981.97 | 981.97 | 981.97 | 0 | +3.93(+0.40%) | |
Jun 22, 2010 | 978.04 | 978.04 | 978.04 | 978.04 | 0 | +3.81(+0.39%) |
Jun 21, 2010 | 974.23 | 974.23 | 974.23 | 974.23 | 0 | +1.16(+0.12%) |
Jun 18, 2010 | 973.07 | 973.07 | 973.07 | 973.07 | 0 | +0.24(+0.02%) |
Jun 17, 2010 | 972.83 | 972.83 | 972.83 | 972.83 | 0 | +10.19(+1.06%) |
Jun 15, 2010 | 962.64 | 962.64 | 962.64 | 0 | -4.92(-0.51%) | |
Jun 14, 2010 | 967.56 | 967.56 | 967.56 | 967.56 | 0 | -2.16(-0.22%) |
Jun 11, 2010 | 964.61 | 969.72 | 969.72 | 969.72 | 0 | +5.11(+0.53%) |
Jun 10, 2010 | 964.61 | 964.61 | 964.61 | 964.61 | 0 | -11.06(-1.13%) |
Jun 09, 2010 | 975.67 | 975.67 | 975.67 | 975.67 | 0 | -0.44(-0.05%) |