Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 96.99 | 97.25 | 96.85 | 97.18 | 2,655,620 | +0.01(+0.01%) |
Dec 30, 2010 | 97.19 | 97.40 | 97.00 | 97.17 | 2,055,293 | -0.14(-0.14%) |
Dec 29, 2010 | 97.35 | 97.52 | 97.28 | 97.31 | 2,175,171 | +0.09(+0.10%) |
Dec 28, 2010 | 97.28 | 97.30 | 96.99 | 97.22 | 1,530,033 | +0.11(+0.11%) |
Dec 27, 2010 | 96.69 | 97.17 | 96.62 | 97.11 | 1,795,461 | +0.05(+0.06%) |
Dec 23, 2010 | 97.09 | 97.19 | 96.82 | 97.06 | 2,578,254 | +0.34(+0.35%) |
Dec 22, 2010 | 96.49 | 96.75 | 96.43 | 96.71 | 3,252,120 | +0.34(+0.36%) |
Dec 21, 2010 | 96.10 | 96.47 | 96.03 | 96.37 | 4,783,856 | +0.59(+0.62%) |
Dec 20, 2010 | 95.82 | 96.03 | 95.34 | 95.78 | 3,731,957 | +0.19(+0.20%) |
Dec 17, 2010 | 95.39 | 95.68 | 95.21 | 95.59 | 5,063,610 | +0.27(+0.28%) |
Dec 16, 2010 | 94.99 | 95.53 | 94.66 | 95.32 | 6,285,655 | +0.38(+0.40%) |
Dec 15, 2010 | 95.19 | 95.55 | 94.76 | 94.94 | 4,189,452 | -0.42(-0.44%) |
Dec 14, 2010 | 95.45 | 95.78 | 95.08 | 95.36 | 4,028,572 | +0.10(+0.10%) |
Dec 13, 2010 | 95.66 | 95.76 | 95.24 | 95.26 | 3,580,080 | +0.03(+0.03%) |
Dec 10, 2010 | 94.94 | 95.30 | 94.65 | 95.23 | 2,421,491 | +0.53(+0.56%) |
Dec 09, 2010 | 94.82 | 94.85 | 94.21 | 94.69 | 2,785,024 | +0.43(+0.45%) |
Dec 08, 2010 | 94.04 | 94.36 | 93.64 | 94.27 | 4,348,540 | +0.34(+0.37%) |
Dec 07, 2010 | 94.81 | 94.89 | 93.89 | 93.93 | 3,240,566 | +0.07(+0.07%) |
Dec 06, 2010 | 93.79 | 94.10 | 93.69 | 93.86 | 3,757,892 | -0.11(-0.12%) |
Dec 03, 2010 | 93.44 | 94.09 | 93.40 | 93.97 | 3,158,927 | +0.25(+0.27%) |
Dec 02, 2010 | 92.69 | 93.80 | 92.67 | 93.72 | 2,813,986 | +1.18(+1.28%) |
Dec 01, 2010 | 91.95 | 92.71 | 91.94 | 92.54 | 3,636,293 | +1.97(+2.18%) |
Nov 30, 2010 | 90.26 | 91.14 | 90.11 | 90.56 | 5,154,859 | -0.58(-0.64%) |
Nov 29, 2010 | 90.63 | 91.38 | 90.06 | 91.14 | 2,939,722 | +0.21(+0.23%) |
Nov 26, 2010 | 91.15 | 91.63 | 90.94 | 90.94 | 1,365,169 | -1.00(-1.09%) |
Nov 24, 2010 | 91.16 | 91.94 | 91.94 | 91.94 | 2,981,249 | +1.36(+1.50%) |
Nov 23, 2010 | 90.87 | 91.02 | 90.24 | 90.58 | 3,617,352 | -1.33(-1.44%) |
Nov 22, 2010 | 91.55 | 91.95 | 90.85 | 91.91 | 4,016,467 | -0.06(-0.07%) |
Nov 19, 2010 | 91.67 | 92.03 | 91.20 | 91.97 | 3,287,372 | +0.21(+0.22%) |
Nov 18, 2010 | 91.30 | 92.07 | 91.29 | 91.76 | 4,338,029 | +1.33(+1.48%) |
Nov 17, 2010 | 90.42 | 90.78 | 90.14 | 90.43 | 2,717,218 | +0.09(+0.10%) |
Nov 16, 2010 | 91.24 | 91.39 | 89.95 | 90.33 | 5,111,223 | -1.47(-1.60%) |
Nov 15, 2010 | 92.23 | 92.57 | 91.78 | 91.81 | 3,092,860 | -0.12(-0.13%) |
Nov 12, 2010 | 92.41 | 92.80 | 91.51 | 91.93 | 3,700,942 | -1.11(-1.19%) |
Nov 11, 2010 | 92.59 | 93.16 | 92.30 | 93.03 | 3,289,298 | -0.34(-0.37%) |
Nov 10, 2010 | 92.99 | 93.42 | 92.29 | 93.38 | 3,857,300 | +0.39(+0.42%) |
Nov 09, 2010 | 93.94 | 94.02 | 92.64 | 92.99 | 5,573,892 | -0.71(-0.76%) |
Nov 08, 2010 | 93.57 | 93.82 | 93.27 | 93.70 | 2,761,169 | -0.18(-0.19%) |
Nov 05, 2010 | 93.57 | 94.00 | 93.45 | 93.87 | 4,934,363 | +0.40(+0.42%) |
Nov 04, 2010 | 92.74 | 93.55 | 92.64 | 93.48 | 4,776,617 | +1.70(+1.85%) |
Nov 03, 2010 | 91.53 | 91.78 | 90.59 | 91.78 | 6,309,332 | +0.45(+0.49%) |
Nov 02, 2010 | 91.35 | 91.58 | 91.10 | 91.33 | 1,491,224 | +0.68(+0.75%) |
Nov 01, 2010 | 91.04 | 91.58 | 90.14 | 90.65 | 3,972,602 | +0.02(+0.03%) |
Oct 29, 2010 | 90.46 | 90.79 | 90.31 | 90.62 | 3,431,230 | +0.02(+0.03%) |
Oct 28, 2010 | 91.04 | 91.09 | 90.12 | 90.60 | 3,132,395 | +0.07(+0.08%) |
Oct 27, 2010 | 90.15 | 90.64 | 89.69 | 90.53 | 3,417,011 | -0.21(-0.24%) |
Oct 25, 2010 | 91.14 | 91.58 | 90.71 | 90.75 | 3,622,652 | +0.21(+0.23%) |
Oct 22, 2010 | 90.49 | 90.65 | 90.26 | 90.54 | 1,650,948 | +0.20(+0.22%) |
Oct 21, 2010 | 90.56 | 91.07 | 89.64 | 90.34 | 3,322,684 | +0.23(+0.25%) |
Oct 20, 2010 | 89.43 | 90.58 | 89.39 | 90.11 | 2,895,259 | +0.84(+0.94%) |
Oct 19, 2010 | 89.62 | 90.12 | 88.76 | 89.28 | 7,393,527 | -1.17(-1.30%) |
Oct 18, 2010 | 90.05 | 90.75 | 89.89 | 90.45 | 2,593,006 | +0.41(+0.46%) |
Oct 15, 2010 | 90.48 | 90.51 | 89.31 | 90.04 | 3,923,440 | +0.11(+0.12%) |
Oct 14, 2010 | 90.10 | 90.25 | 89.28 | 89.93 | 3,941,721 | -0.23(-0.25%) |
Oct 13, 2010 | 89.99 | 90.66 | 89.78 | 90.16 | 3,813,279 | +0.66(+0.74%) |
Oct 12, 2010 | 88.96 | 89.76 | 88.45 | 89.50 | 4,517,966 | +0.27(+0.31%) |
Oct 11, 2010 | 89.28 | 89.46 | 88.92 | 89.22 | 1,845,412 | +0.10(+0.11%) |
Oct 08, 2010 | 89.12 | 89.37 | 88.43 | 89.12 | 2,752,737 | +0.47(+0.53%) |
Oct 07, 2010 | 89.09 | 89.12 | 88.11 | 88.65 | 3,188,895 | -0.08(-0.09%) |
Oct 06, 2010 | 88.72 | 88.96 | 88.38 | 88.73 | 3,872,886 | +0.02(+0.02%) |
Oct 05, 2010 | 87.81 | 88.95 | 87.70 | 88.72 | 1,862 | +1.72(+1.97%) |
Oct 04, 2010 | 87.49 | 87.85 | 86.57 | 87.00 | 7,433,665 | -0.66(-0.75%) |