Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 96.69 | 96.95 | 96.55 | 96.88 | 2,663,901 | +0.01(+0.01%) |
Dec 30, 2010 | 96.88 | 97.10 | 96.70 | 96.87 | 2,061,702 | -0.14(-0.14%) |
Dec 29, 2010 | 97.05 | 97.21 | 96.98 | 97.01 | 2,181,954 | +0.09(+0.09%) |
Dec 28, 2010 | 96.98 | 97.00 | 96.69 | 96.92 | 1,534,805 | +0.11(+0.11%) |
Dec 27, 2010 | 96.39 | 96.87 | 96.32 | 96.81 | 1,801,061 | +0.05(+0.06%) |
Dec 23, 2010 | 96.78 | 96.88 | 96.52 | 96.75 | 2,586,294 | +0.34(+0.35%) |
Dec 22, 2010 | 96.19 | 96.44 | 96.13 | 96.41 | 3,262,262 | +0.34(+0.36%) |
Dec 21, 2010 | 95.80 | 96.17 | 95.73 | 96.07 | 4,798,774 | +0.59(+0.62%) |
Dec 20, 2010 | 95.53 | 95.73 | 95.04 | 95.48 | 3,743,595 | +0.19(+0.20%) |
Dec 17, 2010 | 95.09 | 95.39 | 94.92 | 95.29 | 5,079,400 | +0.27(+0.28%) |
Dec 16, 2010 | 94.70 | 95.24 | 94.37 | 95.02 | 6,305,257 | +0.38(+0.40%) |
Dec 15, 2010 | 94.89 | 95.25 | 94.47 | 94.64 | 4,202,517 | -0.42(-0.44%) |
Dec 14, 2010 | 95.15 | 95.48 | 94.78 | 95.06 | 4,041,134 | +0.10(+0.10%) |
Dec 13, 2010 | 95.36 | 95.46 | 94.95 | 94.96 | 3,591,244 | +0.03(+0.03%) |
Dec 10, 2010 | 94.64 | 95.00 | 94.36 | 94.93 | 2,429,042 | +0.53(+0.56%) |
Dec 09, 2010 | 94.53 | 94.55 | 93.92 | 94.40 | 2,793,709 | +0.43(+0.45%) |
Dec 08, 2010 | 93.75 | 94.07 | 93.34 | 93.97 | 4,362,100 | +0.34(+0.37%) |
Dec 07, 2010 | 94.51 | 94.59 | 93.60 | 93.63 | 3,250,672 | +0.07(+0.07%) |
Dec 06, 2010 | 93.50 | 93.81 | 93.40 | 93.56 | 3,769,611 | -0.11(-0.12%) |
Dec 03, 2010 | 93.15 | 93.79 | 93.11 | 93.68 | 3,168,778 | +0.25(+0.27%) |
Dec 02, 2010 | 92.40 | 93.50 | 92.38 | 93.43 | 2,822,761 | +1.18(+1.28%) |
Dec 01, 2010 | 91.67 | 92.42 | 91.66 | 92.25 | 3,647,633 | +1.97(+2.18%) |
Nov 30, 2010 | 89.98 | 90.86 | 89.83 | 90.28 | 5,170,934 | -0.58(-0.64%) |
Nov 29, 2010 | 90.35 | 91.09 | 89.78 | 90.86 | 2,948,889 | +0.21(+0.23%) |
Nov 26, 2010 | 90.87 | 91.35 | 90.65 | 90.65 | 1,369,426 | -1.00(-1.09%) |
Nov 24, 2010 | 90.87 | 91.65 | 91.65 | 91.65 | 2,990,546 | +1.35(+1.50%) |
Nov 23, 2010 | 90.59 | 90.74 | 89.96 | 90.30 | 3,628,633 | -1.32(-1.44%) |
Nov 22, 2010 | 91.26 | 91.67 | 90.56 | 91.62 | 4,028,992 | -0.06(-0.07%) |
Nov 19, 2010 | 91.38 | 91.75 | 90.92 | 91.68 | 3,297,624 | +0.21(+0.22%) |
Nov 18, 2010 | 91.01 | 91.79 | 91.00 | 91.47 | 4,351,556 | +1.33(+1.48%) |
Nov 17, 2010 | 90.14 | 90.49 | 89.86 | 90.15 | 2,725,691 | +0.09(+0.10%) |
Nov 16, 2010 | 90.96 | 91.10 | 89.67 | 90.05 | 5,127,162 | -1.47(-1.60%) |
Nov 15, 2010 | 91.95 | 92.28 | 91.49 | 91.52 | 3,102,505 | -0.12(-0.13%) |
Nov 12, 2010 | 92.12 | 92.52 | 91.22 | 91.64 | 3,712,484 | -1.10(-1.19%) |
Nov 11, 2010 | 92.30 | 92.87 | 92.01 | 92.74 | 3,299,555 | -0.34(-0.37%) |
Nov 10, 2010 | 92.70 | 93.13 | 92.01 | 93.09 | 3,869,328 | +0.39(+0.42%) |
Nov 09, 2010 | 93.65 | 93.73 | 92.35 | 92.70 | 5,591,274 | -0.71(-0.76%) |
Nov 08, 2010 | 93.28 | 93.53 | 92.98 | 93.41 | 2,769,779 | -0.17(-0.19%) |
Nov 05, 2010 | 93.28 | 93.71 | 93.16 | 93.58 | 4,949,751 | +0.40(+0.42%) |
Nov 04, 2010 | 92.46 | 93.26 | 92.35 | 93.18 | 4,791,512 | +1.69(+1.85%) |
Nov 03, 2010 | 91.25 | 91.50 | 90.31 | 91.49 | 6,329,007 | +0.45(+0.49%) |
Nov 02, 2010 | 91.06 | 91.29 | 90.82 | 91.04 | 1,495,874 | +0.68(+0.75%) |
Nov 01, 2010 | 90.75 | 91.29 | 89.86 | 90.37 | 3,984,990 | +0.02(+0.03%) |
Oct 29, 2010 | 90.18 | 90.51 | 90.03 | 90.34 | 3,441,930 | +0.02(+0.03%) |
Oct 28, 2010 | 90.76 | 90.81 | 89.84 | 90.32 | 3,142,163 | +0.07(+0.08%) |
Oct 27, 2010 | 89.87 | 90.36 | 89.41 | 90.25 | 3,427,667 | -0.21(-0.24%) |
Oct 25, 2010 | 90.85 | 91.29 | 90.43 | 90.46 | 3,633,949 | +0.21(+0.23%) |
Oct 22, 2010 | 90.21 | 90.37 | 89.98 | 90.26 | 1,656,097 | +0.20(+0.22%) |
Oct 21, 2010 | 90.27 | 90.79 | 89.36 | 90.06 | 3,333,046 | +0.23(+0.25%) |
Oct 20, 2010 | 89.15 | 90.30 | 89.11 | 89.83 | 2,904,288 | +0.84(+0.94%) |
Oct 19, 2010 | 89.34 | 89.84 | 88.48 | 89.00 | 7,416,583 | -1.17(-1.30%) |
Oct 18, 2010 | 89.77 | 90.46 | 89.61 | 90.17 | 2,601,092 | +0.41(+0.46%) |
Oct 15, 2010 | 90.20 | 90.23 | 89.04 | 89.76 | 3,935,675 | +0.11(+0.12%) |
Oct 14, 2010 | 89.82 | 89.97 | 89.00 | 89.65 | 3,954,013 | -0.23(-0.25%) |
Oct 13, 2010 | 89.71 | 90.38 | 89.50 | 89.88 | 3,825,170 | +0.66(+0.74%) |
Oct 12, 2010 | 88.69 | 89.48 | 88.18 | 89.22 | 4,532,055 | +0.27(+0.31%) |
Oct 11, 2010 | 89.00 | 89.18 | 88.64 | 88.94 | 1,851,167 | +0.10(+0.11%) |
Oct 08, 2010 | 88.85 | 89.10 | 88.15 | 88.85 | 2,761,322 | +0.47(+0.53%) |
Oct 07, 2010 | 88.82 | 88.84 | 87.84 | 88.37 | 3,198,839 | -0.08(-0.09%) |
Oct 06, 2010 | 88.44 | 88.69 | 88.11 | 88.46 | 3,884,964 | +0.02(+0.02%) |
Oct 05, 2010 | 87.54 | 88.67 | 87.42 | 88.44 | 1,868 | +1.71(+1.97%) |
Oct 04, 2010 | 87.22 | 87.58 | 86.30 | 86.73 | 7,456,846 | -0.65(-0.75%) |