Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 102.62 | 102.98 | 102.28 | 102.84 | 4,854,717 | +0.65(+0.63%) |
Feb 25, 2011 | 101.58 | 102.29 | 101.51 | 102.19 | 2,690,864 | +1.03(+1.02%) |
Feb 24, 2011 | 101.09 | 101.53 | 100.20 | 101.16 | 4,949,707 | -0.06(-0.06%) |
Feb 23, 2011 | 101.78 | 102.02 | 100.59 | 101.22 | 5,595,082 | -0.64(-0.63%) |
Feb 22, 2011 | 102.83 | 103.40 | 101.57 | 101.86 | 4,975,206 | -2.07(-1.99%) |
Feb 18, 2011 | 103.80 | 104.04 | 103.56 | 103.93 | 2,843,489 | +0.22(+0.21%) |
Feb 17, 2011 | 103.10 | 103.83 | 103.01 | 103.72 | 4,315,136 | +0.35(+0.33%) |
Feb 16, 2011 | 103.12 | 103.53 | 102.89 | 103.37 | 5,010,365 | +0.62(+0.61%) |
Feb 15, 2011 | 102.76 | 103.01 | 102.49 | 102.75 | 2,933,128 | -0.31(-0.31%) |
Feb 14, 2011 | 102.79 | 103.15 | 102.66 | 103.06 | 1,920,063 | +0.24(+0.23%) |
Feb 11, 2011 | 102.22 | 102.96 | 101.80 | 102.83 | 3,081,780 | +0.60(+0.59%) |
Feb 10, 2011 | 101.66 | 102.32 | 101.44 | 102.22 | 2,738,888 | +0.05(+0.05%) |
Feb 09, 2011 | 102.09 | 102.45 | 101.68 | 102.18 | 3,616,431 | -0.26(-0.26%) |
Feb 08, 2011 | 102.03 | 102.47 | 101.78 | 102.44 | 3,401,977 | +0.49(+0.48%) |
Feb 07, 2011 | 101.56 | 102.28 | 101.55 | 101.95 | 2,448,982 | +0.64(+0.63%) |
Feb 04, 2011 | 101.08 | 101.35 | 100.61 | 101.31 | 2,836,381 | +0.29(+0.29%) |
Feb 03, 2011 | 100.62 | 101.18 | 100.10 | 101.02 | 3,267,490 | +0.21(+0.21%) |
Feb 02, 2011 | 100.75 | 101.07 | 100.68 | 100.81 | 3,504,242 | -0.20(-0.20%) |
Feb 01, 2011 | 100.01 | 101.18 | 99.97 | 101.01 | 4,145,646 | +1.61(+1.62%) |
Jan 31, 2011 | 98.95 | 99.49 | 98.70 | 99.40 | 5,094,624 | +0.78(+0.79%) |
Jan 28, 2011 | 100.55 | 100.69 | 98.51 | 98.62 | 6,563,816 | -1.83(-1.82%) |
Jan 27, 2011 | 100.22 | 100.58 | 100.03 | 100.45 | 4,348,679 | +0.24(+0.24%) |
Jan 26, 2011 | 100.02 | 100.48 | 99.83 | 100.22 | 3,795,209 | +0.48(+0.48%) |
Jan 25, 2011 | 99.48 | 99.90 | 98.98 | 99.74 | 8,556,278 | -0.02(-0.02%) |
Jan 24, 2011 | 99.10 | 99.85 | 99.10 | 99.75 | 4,173,110 | +0.58(+0.59%) |
Jan 21, 2011 | 99.56 | 99.78 | 99.07 | 99.17 | 2,843,828 | +0.22(+0.22%) |
Jan 20, 2011 | 98.86 | 99.18 | 98.23 | 98.95 | 4,425,079 | -0.12(-0.12%) |
Jan 19, 2011 | 99.97 | 100.04 | 98.81 | 99.08 | 6,261,704 | -1.01(-1.01%) |
Jan 18, 2011 | 99.78 | 100.14 | 99.69 | 100.08 | 8,088,405 | +0.25(+0.25%) |
Jan 14, 2011 | 99.01 | 99.92 | 98.97 | 99.83 | 2,848,945 | +0.62(+0.62%) |
Jan 13, 2011 | 99.34 | 99.42 | 98.93 | 99.21 | 4,454,714 | -0.14(-0.14%) |
Jan 12, 2011 | 99.05 | 99.44 | 98.87 | 99.35 | 4,478,911 | +0.90(+0.91%) |
Jan 11, 2011 | 98.47 | 98.69 | 98.08 | 98.45 | 4,225,325 | +0.33(+0.34%) |
Jan 10, 2011 | 97.80 | 98.24 | 97.51 | 98.12 | 2,986,329 | -0.10(-0.10%) |
Jan 07, 2011 | 98.55 | 98.70 | 97.47 | 98.22 | 3,089,787 | -0.18(-0.18%) |
Jan 06, 2011 | 98.65 | 98.75 | 98.13 | 98.40 | 4,994,212 | -0.18(-0.19%) |
Jan 05, 2011 | 97.79 | 98.67 | 97.71 | 98.58 | 4,379,592 | +0.50(+0.51%) |
Jan 04, 2011 | 98.37 | 98.41 | 97.50 | 98.08 | 7,868,775 | -0.06(-0.06%) |
Jan 03, 2011 | 97.89 | 98.57 | 97.85 | 98.15 | 3,909,724 | +0.98(+1.01%) |
Dec 31, 2010 | 96.98 | 97.24 | 96.84 | 97.17 | 2,655,929 | +0.01(+0.01%) |
Dec 30, 2010 | 97.18 | 97.39 | 96.99 | 97.16 | 2,055,532 | -0.14(-0.14%) |
Dec 29, 2010 | 97.34 | 97.51 | 97.27 | 97.30 | 2,175,424 | +0.09(+0.09%) |
Dec 28, 2010 | 97.27 | 97.29 | 96.98 | 97.21 | 1,530,211 | +0.11(+0.11%) |
Dec 27, 2010 | 96.67 | 97.16 | 96.61 | 97.10 | 1,795,670 | +0.05(+0.06%) |
Dec 23, 2010 | 97.08 | 97.18 | 96.81 | 97.04 | 2,578,554 | +0.34(+0.35%) |
Dec 22, 2010 | 96.48 | 96.73 | 96.42 | 96.70 | 3,252,498 | +0.34(+0.36%) |
Dec 21, 2010 | 96.09 | 96.46 | 96.02 | 96.36 | 4,784,412 | +0.59(+0.62%) |
Dec 20, 2010 | 95.81 | 96.02 | 95.32 | 95.77 | 3,732,391 | +0.19(+0.20%) |
Dec 17, 2010 | 95.38 | 95.67 | 95.20 | 95.58 | 5,064,199 | +0.27(+0.28%) |
Dec 16, 2010 | 94.98 | 95.52 | 94.65 | 95.31 | 6,286,386 | +0.38(+0.40%) |
Dec 15, 2010 | 95.18 | 95.54 | 94.75 | 94.93 | 4,189,939 | -0.42(-0.44%) |
Dec 14, 2010 | 95.44 | 95.77 | 95.06 | 95.35 | 4,029,040 | +0.10(+0.10%) |
Dec 13, 2010 | 95.64 | 95.75 | 95.23 | 95.25 | 3,580,496 | +0.03(+0.03%) |
Dec 10, 2010 | 94.93 | 95.29 | 94.64 | 95.22 | 2,421,773 | +0.53(+0.56%) |
Dec 09, 2010 | 94.81 | 94.84 | 94.20 | 94.68 | 2,785,348 | +0.43(+0.45%) |
Dec 08, 2010 | 94.03 | 94.35 | 93.62 | 94.26 | 4,349,045 | +0.34(+0.37%) |
Dec 07, 2010 | 94.80 | 94.87 | 93.88 | 93.91 | 3,240,943 | +0.07(+0.07%) |
Dec 06, 2010 | 93.78 | 94.09 | 93.68 | 93.85 | 3,758,329 | -0.11(-0.12%) |
Dec 03, 2010 | 93.43 | 94.07 | 93.39 | 93.96 | 3,159,294 | +0.25(+0.27%) |
Dec 02, 2010 | 92.68 | 93.78 | 92.66 | 93.71 | 2,814,313 | +1.18(+1.28%) |