Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 82.23 | 82.33 | 82.23 | 82.32 | 16,257 | +0.10(+0.12%) |
Dec 30, 2010 | 82.26 | 82.28 | 82.19 | 82.22 | 112,481 | -0.07(-0.08%) |
Dec 29, 2010 | 82.21 | 82.28 | 82.14 | 82.28 | 63,531 | +0.06(+0.07%) |
Dec 28, 2010 | 82.24 | 82.27 | 82.20 | 82.23 | 134,570 | -0.08(-0.10%) |
Dec 27, 2010 | 82.23 | 82.31 | 82.22 | 82.31 | 105,657 | +0.06(+0.07%) |
Dec 23, 2010 | 82.26 | 82.27 | 82.23 | 82.25 | 47,883 | -0.02(-0.03%) |
Dec 22, 2010 | 82.22 | 82.28 | 82.22 | 82.27 | 81,576 | +0.07(+0.08%) |
Dec 21, 2010 | 82.19 | 82.27 | 82.19 | 82.21 | 72,563 | +0.00(+0.00%) |
Dec 20, 2010 | 82.26 | 82.27 | 82.20 | 82.21 | 19,701 | -0.01(-0.01%) |
Dec 17, 2010 | 82.18 | 82.25 | 82.18 | 82.22 | 53,955 | +0.09(+0.11%) |
Dec 16, 2010 | 82.19 | 82.19 | 82.11 | 82.13 | 39,827 | -0.11(-0.13%) |
Dec 15, 2010 | 82.18 | 82.23 | 82.18 | 82.23 | 67,859 | -0.02(-0.03%) |
Dec 14, 2010 | 82.20 | 82.28 | 82.19 | 82.26 | 321,707 | +0.05(+0.06%) |
Dec 13, 2010 | 82.18 | 82.23 | 82.18 | 82.21 | 65,221 | -0.02(-0.02%) |
Dec 10, 2010 | 82.20 | 82.26 | 82.19 | 82.23 | 155,799 | +0.02(+0.03%) |
Dec 09, 2010 | 82.20 | 82.22 | 82.16 | 82.20 | 142,233 | -0.01(-0.01%) |
Dec 08, 2010 | 82.38 | 82.38 | 82.21 | 82.21 | 1,587,894 | -0.36(-0.43%) |
Dec 07, 2010 | 82.57 | 82.59 | 82.54 | 82.57 | 38,890 | -0.00(-0.00%) |
Dec 06, 2010 | 82.52 | 82.57 | 82.52 | 82.57 | 57,995 | +0.02(+0.02%) |
Dec 03, 2010 | 82.55 | 82.55 | 82.50 | 82.55 | 95,472 | +0.00(+0.00%) |
Dec 02, 2010 | 82.56 | 82.56 | 82.53 | 82.55 | 98,995 | -0.04(-0.05%) |
Dec 01, 2010 | 82.59 | 82.59 | 82.57 | 82.59 | 83,562 | +0.00(+0.00%) |
Nov 30, 2010 | 82.59 | 82.59 | 82.58 | 82.59 | 96,751 | -0.06(-0.07%) |
Nov 29, 2010 | 82.65 | 82.65 | 82.62 | 82.65 | 44,980 | +0.02(+0.02%) |
Nov 26, 2010 | 82.63 | 82.63 | 82.60 | 82.63 | 18,700 | -0.01(-0.01%) |
Nov 24, 2010 | 82.63 | 82.64 | 82.64 | 82.64 | 100,016 | -0.03(-0.03%) |
Nov 23, 2010 | 82.63 | 82.67 | 82.62 | 82.67 | 98,799 | +0.01(+0.01%) |
Nov 22, 2010 | 82.64 | 82.66 | 82.63 | 82.66 | 108,993 | +0.03(+0.04%) |
Nov 19, 2010 | 82.65 | 82.65 | 82.63 | 82.63 | 133,388 | -0.02(-0.03%) |
Nov 18, 2010 | 82.63 | 82.65 | 82.62 | 82.65 | 2,671,731 | +0.02(+0.03%) |
Nov 17, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 14,384 | +0.04(+0.05%) |
Nov 16, 2010 | 82.62 | 82.63 | 82.59 | 82.59 | 58,311 | -0.05(-0.06%) |
Nov 15, 2010 | 82.63 | 82.65 | 82.62 | 82.63 | 24,328 | -0.01(-0.01%) |
Nov 12, 2010 | 82.67 | 82.68 | 82.63 | 82.64 | 121,632 | -0.01(-0.01%) |
Nov 11, 2010 | 82.64 | 82.68 | 82.64 | 82.65 | 16,722 | -0.01(-0.01%) |
Nov 10, 2010 | 82.65 | 82.66 | 82.62 | 82.66 | 46,146 | -0.01(-0.01%) |
Nov 09, 2010 | 82.63 | 82.68 | 82.63 | 82.67 | 96,867 | +0.00(+0.00%) |
Nov 08, 2010 | 82.63 | 82.68 | 82.63 | 82.67 | 54,188 | -0.01(-0.01%) |
Nov 05, 2010 | 82.66 | 82.68 | 82.63 | 82.68 | 54,133 | +0.03(+0.04%) |
Nov 04, 2010 | 82.64 | 82.66 | 82.63 | 82.64 | 55,717 | +0.00(+0.00%) |
Nov 03, 2010 | 82.63 | 82.64 | 82.63 | 82.64 | 49,569 | +0.02(+0.02%) |
Nov 02, 2010 | 82.59 | 82.63 | 82.59 | 82.63 | 62,890 | +0.03(+0.04%) |
Nov 01, 2010 | 82.61 | 82.61 | 82.59 | 82.59 | 31,549 | +0.02(+0.03%) |
Oct 29, 2010 | 82.58 | 82.59 | 82.56 | 82.57 | 28,019 | -0.07(-0.08%) |
Oct 28, 2010 | 82.62 | 82.63 | 82.60 | 82.63 | 83,899 | +0.01(+0.01%) |
Oct 27, 2010 | 82.62 | 82.63 | 82.59 | 82.63 | 81,466 | -0.01(-0.01%) |
Oct 25, 2010 | 82.63 | 82.63 | 82.61 | 82.63 | 49,939 | +0.02(+0.02%) |
Oct 22, 2010 | 82.63 | 82.63 | 82.60 | 82.62 | 44,043 | +0.00(+0.00%) |
Oct 21, 2010 | 82.59 | 82.62 | 82.59 | 82.62 | 26,213 | +0.03(+0.04%) |
Oct 20, 2010 | 82.59 | 82.62 | 82.59 | 82.59 | 97,433 | -0.03(-0.04%) |
Oct 19, 2010 | 82.59 | 82.63 | 82.55 | 82.62 | 82,240 | +0.02(+0.02%) |
Oct 18, 2010 | 82.59 | 82.60 | 82.57 | 82.60 | 239,887 | +0.00(+0.00%) |
Oct 15, 2010 | 82.57 | 82.60 | 82.57 | 82.60 | 76,354 | +0.00(+0.00%) |
Oct 14, 2010 | 82.59 | 82.60 | 82.55 | 82.60 | 51,477 | +0.03(+0.04%) |
Oct 13, 2010 | 82.54 | 82.58 | 82.54 | 82.57 | 51,132 | +0.04(+0.05%) |
Oct 12, 2010 | 82.56 | 82.59 | 82.53 | 82.53 | 175,927 | -0.11(-0.13%) |
Oct 11, 2010 | 82.59 | 82.66 | 82.54 | 82.63 | 303,130 | +0.11(+0.13%) |
Oct 08, 2010 | 82.53 | 82.54 | 82.51 | 82.53 | 152,523 | +0.03(+0.04%) |
Oct 07, 2010 | 82.51 | 82.52 | 82.50 | 82.50 | 50,539 | +0.00(+0.00%) |
Oct 06, 2010 | 82.51 | 82.54 | 82.49 | 82.50 | 47,491 | -0.02(-0.03%) |
Oct 05, 2010 | 82.53 | 82.53 | 82.50 | 82.52 | 25,160 | -0.01(-0.01%) |
Oct 04, 2010 | 82.52 | 82.54 | 82.50 | 82.53 | 566,808 | +0.02(+0.03%) |