Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 77.72 | 78.71 | 77.72 | 77.74 | 134,582 | +0.00(+0.00%) |
Dec 30, 2010 | 78.18 | 79.12 | 77.70 | 77.74 | 294,149 | -0.18(-0.24%) |
Dec 29, 2010 | 77.36 | 78.27 | 77.36 | 77.92 | 103,371 | +0.90(+1.17%) |
Dec 28, 2010 | 77.09 | 78.51 | 76.98 | 77.03 | 164,177 | +0.45(+0.59%) |
Dec 27, 2010 | 75.48 | 76.85 | 75.28 | 76.57 | 59,041 | +0.73(+0.96%) |
Dec 23, 2010 | 76.75 | 76.75 | 75.69 | 75.85 | 68,622 | -0.88(-1.15%) |
Dec 22, 2010 | 75.82 | 77.00 | 75.64 | 76.73 | 106,133 | +0.43(+0.56%) |
Dec 21, 2010 | 76.67 | 77.11 | 76.04 | 76.30 | 114,509 | +0.04(+0.06%) |
Dec 20, 2010 | 75.17 | 76.83 | 74.73 | 76.26 | 173,789 | +1.47(+1.96%) |
Dec 17, 2010 | 75.09 | 75.75 | 74.59 | 74.79 | 267,942 | -0.31(-0.41%) |
Dec 16, 2010 | 74.80 | 75.47 | 74.47 | 75.09 | 96,770 | +0.38(+0.50%) |
Dec 15, 2010 | 75.03 | 75.95 | 74.72 | 74.72 | 64,517 | -0.49(-0.65%) |
Dec 14, 2010 | 74.83 | 75.75 | 74.66 | 75.21 | 89,126 | +0.59(+0.80%) |
Dec 13, 2010 | 75.14 | 75.72 | 74.54 | 74.61 | 109,018 | -0.24(-0.33%) |
Dec 10, 2010 | 73.68 | 75.01 | 73.52 | 74.86 | 86,162 | +1.17(+1.59%) |
Dec 09, 2010 | 73.73 | 74.66 | 72.51 | 73.69 | 210,604 | -1.22(-1.62%) |
Dec 08, 2010 | 75.50 | 76.04 | 74.76 | 74.90 | 124,213 | -0.73(-0.97%) |
Dec 07, 2010 | 76.08 | 76.54 | 75.15 | 75.64 | 158,754 | +0.26(+0.35%) |
Dec 06, 2010 | 75.19 | 75.55 | 74.45 | 75.37 | 127,888 | +0.06(+0.08%) |
Dec 03, 2010 | 74.39 | 75.52 | 74.26 | 75.31 | 103,110 | +0.64(+0.85%) |
Dec 02, 2010 | 72.07 | 74.67 | 72.07 | 74.67 | 222,902 | +3.02(+4.21%) |
Dec 01, 2010 | 71.99 | 72.28 | 71.60 | 71.66 | 110,179 | +0.94(+1.34%) |
Nov 30, 2010 | 70.44 | 71.50 | 70.20 | 70.71 | 164,020 | -0.36(-0.50%) |
Nov 29, 2010 | 70.33 | 71.16 | 69.66 | 71.07 | 155,824 | -0.03(-0.05%) |
Nov 26, 2010 | 70.43 | 71.12 | 70.43 | 71.11 | 30,558 | -0.01(-0.01%) |
Nov 24, 2010 | 70.11 | 71.11 | 71.11 | 71.11 | 56,362 | +1.58(+2.28%) |
Nov 23, 2010 | 69.47 | 69.62 | 68.71 | 69.53 | 149,042 | -0.85(-1.21%) |
Nov 22, 2010 | 70.13 | 70.55 | 69.22 | 70.38 | 217,153 | -0.14(-0.20%) |
Nov 19, 2010 | 69.59 | 70.75 | 69.50 | 70.52 | 164,461 | +0.62(+0.89%) |
Nov 18, 2010 | 69.78 | 70.58 | 69.68 | 69.90 | 130,632 | +0.98(+1.42%) |
Nov 17, 2010 | 67.99 | 69.26 | 67.65 | 68.92 | 141,851 | +0.87(+1.29%) |
Nov 16, 2010 | 69.13 | 69.13 | 67.28 | 68.04 | 270,222 | -1.69(-2.42%) |
Nov 15, 2010 | 69.90 | 70.78 | 69.73 | 69.73 | 90,655 | +0.06(+0.09%) |
Nov 12, 2010 | 70.10 | 70.59 | 69.18 | 69.67 | 130,806 | -1.10(-1.56%) |
Nov 11, 2010 | 70.38 | 71.17 | 70.25 | 70.77 | 71,692 | -0.47(-0.66%) |
Nov 10, 2010 | 71.21 | 71.68 | 70.64 | 71.25 | 114,285 | +0.24(+0.33%) |
Nov 09, 2010 | 71.52 | 72.25 | 70.70 | 71.01 | 100,301 | -0.22(-0.31%) |
Nov 08, 2010 | 71.52 | 71.52 | 70.56 | 71.23 | 132,363 | -0.55(-0.77%) |
Nov 05, 2010 | 70.82 | 72.16 | 70.82 | 71.78 | 236,210 | +0.92(+1.30%) |
Nov 04, 2010 | 70.43 | 71.04 | 70.11 | 70.86 | 230,942 | +1.64(+2.38%) |
Nov 03, 2010 | 69.90 | 69.90 | 68.02 | 69.22 | 131,410 | -0.23(-0.33%) |
Nov 02, 2010 | 69.13 | 69.61 | 68.63 | 69.44 | 130,477 | +0.62(+0.90%) |
Nov 01, 2010 | 69.53 | 70.00 | 68.10 | 68.82 | 210,854 | -0.13(-0.19%) |
Oct 29, 2010 | 69.64 | 69.86 | 68.94 | 68.95 | 176,388 | -0.76(-1.09%) |
Oct 28, 2010 | 69.01 | 69.97 | 68.61 | 69.72 | 159,852 | +0.96(+1.40%) |
Oct 27, 2010 | 68.91 | 69.25 | 68.13 | 68.75 | 241,593 | -1.38(-1.97%) |
Oct 25, 2010 | 71.14 | 71.71 | 70.05 | 70.14 | 196,406 | -0.64(-0.90%) |
Oct 22, 2010 | 71.18 | 71.32 | 70.26 | 70.77 | 323,081 | -0.38(-0.53%) |
Oct 21, 2010 | 70.55 | 71.46 | 70.06 | 71.15 | 352,778 | +0.94(+1.33%) |
Oct 20, 2010 | 66.72 | 70.47 | 66.72 | 70.21 | 551,709 | +3.69(+5.55%) |
Oct 19, 2010 | 66.55 | 67.33 | 65.81 | 66.52 | 215,782 | -0.77(-1.14%) |
Oct 18, 2010 | 66.38 | 67.54 | 65.89 | 67.29 | 223,384 | +0.70(+1.05%) |
Oct 15, 2010 | 66.81 | 67.83 | 63.95 | 66.59 | 671,012 | -1.03(-1.53%) |
Oct 14, 2010 | 68.20 | 68.20 | 66.65 | 67.63 | 269,320 | -0.52(-0.77%) |
Oct 13, 2010 | 66.70 | 68.70 | 66.59 | 68.15 | 399,233 | +1.93(+2.92%) |
Oct 12, 2010 | 65.71 | 66.93 | 65.01 | 66.22 | 476,859 | +0.06(+0.09%) |
Oct 11, 2010 | 66.13 | 66.24 | 65.74 | 66.16 | 350,154 | -0.03(-0.05%) |
Oct 08, 2010 | 66.19 | 66.27 | 63.17 | 66.19 | 701,607 | +3.30(+5.24%) |
Oct 07, 2010 | 63.99 | 63.99 | 62.38 | 62.89 | 95,899 | -0.73(-1.14%) |
Oct 06, 2010 | 63.07 | 63.63 | 62.50 | 63.62 | 149,146 | +0.45(+0.71%) |
Oct 05, 2010 | 62.92 | 63.45 | 62.32 | 63.17 | 174,688 | +1.07(+1.72%) |
Oct 04, 2010 | 62.60 | 63.06 | 61.77 | 62.11 | 194,090 | -0.74(-1.18%) |