Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 66.51 | 67.41 | 66.50 | 66.77 | 346,913 | +0.36(+0.54%) |
Dec 30, 2010 | 67.22 | 68.34 | 66.12 | 66.41 | 854,194 | -1.57(-2.31%) |
Dec 29, 2010 | 68.07 | 68.39 | 67.60 | 67.98 | 543,858 | -0.24(-0.36%) |
Dec 28, 2010 | 66.87 | 68.59 | 66.82 | 68.23 | 731,969 | +2.08(+3.15%) |
Dec 27, 2010 | 67.30 | 67.37 | 65.41 | 66.14 | 677,097 | -2.14(-3.14%) |
Dec 23, 2010 | 68.47 | 69.11 | 67.86 | 68.28 | 685,195 | -0.11(-0.15%) |
Dec 22, 2010 | 68.71 | 69.00 | 68.37 | 68.39 | 680,418 | -0.37(-0.54%) |
Dec 21, 2010 | 70.67 | 70.87 | 68.36 | 68.76 | 1,780,216 | -1.93(-2.73%) |
Dec 20, 2010 | 71.06 | 71.24 | 70.12 | 70.69 | 717,552 | -0.06(-0.09%) |
Dec 17, 2010 | 70.33 | 70.79 | 70.03 | 70.76 | 1,483,361 | -0.41(-0.58%) |
Dec 16, 2010 | 71.03 | 71.54 | 69.88 | 71.17 | 1,164,786 | -0.31(-0.43%) |
Dec 15, 2010 | 72.17 | 72.71 | 70.97 | 71.48 | 1,080,013 | -1.48(-2.03%) |
Dec 14, 2010 | 74.07 | 74.49 | 72.50 | 72.96 | 860,017 | -1.01(-1.37%) |
Dec 13, 2010 | 73.13 | 74.85 | 72.84 | 73.98 | 860,764 | +1.34(+1.84%) |
Dec 10, 2010 | 71.92 | 72.81 | 70.98 | 72.64 | 1,180,332 | +0.58(+0.80%) |
Dec 09, 2010 | 72.60 | 72.73 | 71.36 | 72.06 | 810,093 | -0.37(-0.52%) |
Dec 08, 2010 | 74.40 | 74.66 | 72.05 | 72.43 | 1,347,133 | -1.54(-2.08%) |
Dec 07, 2010 | 77.15 | 77.30 | 73.80 | 73.98 | 1,177,963 | -1.81(-2.39%) |
Dec 06, 2010 | 74.19 | 76.13 | 74.09 | 75.78 | 1,101,360 | -0.11(-0.15%) |
Dec 03, 2010 | 77.56 | 77.62 | 75.68 | 75.90 | 1,302,273 | -0.54(-0.70%) |
Dec 02, 2010 | 76.30 | 77.06 | 76.15 | 76.43 | 1,049,638 | +0.16(+0.22%) |
Dec 01, 2010 | 76.95 | 76.98 | 75.58 | 76.27 | 585,527 | -0.01(-0.01%) |
Nov 30, 2010 | 76.30 | 77.13 | 75.81 | 76.28 | 1,324,259 | +0.02(+0.02%) |
Nov 29, 2010 | 76.78 | 76.94 | 75.86 | 76.26 | 919,039 | -1.14(-1.47%) |
Nov 26, 2010 | 76.14 | 77.56 | 75.91 | 77.40 | 341,551 | -0.12(-0.16%) |
Nov 24, 2010 | 77.58 | 77.52 | 77.52 | 77.52 | 379,647 | -0.06(-0.07%) |
Nov 23, 2010 | 78.13 | 78.56 | 77.22 | 77.58 | 653,354 | -1.39(-1.75%) |
Nov 22, 2010 | 77.17 | 79.20 | 77.02 | 78.96 | 514,376 | +0.66(+0.85%) |
Nov 19, 2010 | 77.23 | 78.56 | 77.14 | 78.30 | 630,781 | +0.28(+0.35%) |
Nov 18, 2010 | 77.88 | 78.56 | 77.71 | 78.02 | 932,114 | +1.46(+1.90%) |
Nov 17, 2010 | 76.66 | 77.75 | 76.19 | 76.56 | 995,038 | -0.63(-0.82%) |
Nov 16, 2010 | 77.92 | 78.43 | 75.72 | 77.19 | 1,149,975 | -1.84(-2.32%) |
Nov 15, 2010 | 80.20 | 80.32 | 78.86 | 79.03 | 649,660 | -0.76(-0.95%) |
Nov 12, 2010 | 79.65 | 80.69 | 78.65 | 79.79 | 978,386 | -1.48(-1.82%) |
Nov 11, 2010 | 80.93 | 81.42 | 79.87 | 81.27 | 995,495 | +0.79(+0.99%) |
Nov 10, 2010 | 79.18 | 81.22 | 78.47 | 80.48 | 1,299,041 | +2.22(+2.84%) |
Nov 09, 2010 | 81.58 | 82.55 | 77.60 | 78.26 | 2,007,118 | -1.18(-1.49%) |
Nov 08, 2010 | 77.90 | 79.66 | 77.70 | 79.44 | 674,738 | +0.87(+1.10%) |
Nov 05, 2010 | 78.52 | 79.28 | 77.56 | 78.57 | 1,222,038 | -0.24(-0.31%) |
Nov 04, 2010 | 79.16 | 79.37 | 78.18 | 78.81 | 1,494,133 | +3.04(+4.01%) |
Nov 03, 2010 | 76.98 | 77.06 | 74.51 | 75.78 | 1,084,072 | -1.20(-1.56%) |
Nov 02, 2010 | 76.90 | 77.30 | 76.13 | 76.98 | 516,115 | +0.67(+0.88%) |
Nov 01, 2010 | 76.78 | 77.13 | 75.36 | 76.30 | 656,211 | +0.23(+0.31%) |
Oct 29, 2010 | 75.40 | 76.41 | 74.89 | 76.07 | 850,792 | +0.69(+0.91%) |
Oct 28, 2010 | 74.89 | 75.67 | 73.92 | 75.38 | 926,866 | +1.27(+1.72%) |
Oct 27, 2010 | 75.38 | 75.38 | 73.28 | 74.11 | 1,451,141 | -2.39(-3.12%) |
Oct 25, 2010 | 78.05 | 78.20 | 76.23 | 76.50 | 960,557 | +0.01(+0.01%) |
Oct 22, 2010 | 75.96 | 76.52 | 75.16 | 76.49 | 688,078 | +0.01(+0.01%) |
Oct 21, 2010 | 78.27 | 78.72 | 75.58 | 76.48 | 1,433,541 | -2.13(-2.71%) |
Oct 20, 2010 | 78.17 | 79.43 | 77.97 | 78.61 | 973,677 | +0.58(+0.74%) |
Oct 19, 2010 | 79.99 | 79.99 | 77.07 | 78.04 | 1,873,067 | -4.89(-5.90%) |
Oct 18, 2010 | 83.13 | 83.23 | 82.35 | 82.93 | 849,003 | -1.18(-1.41%) |
Oct 15, 2010 | 85.42 | 85.54 | 83.36 | 84.11 | 1,001,259 | -1.03(-1.21%) |
Oct 14, 2010 | 83.59 | 86.14 | 83.51 | 85.14 | 1,027,660 | +1.39(+1.65%) |
Oct 13, 2010 | 84.11 | 84.35 | 83.55 | 83.76 | 1,132,635 | +0.98(+1.18%) |
Oct 12, 2010 | 82.69 | 83.29 | 81.19 | 82.78 | 642,021 | -0.76(-0.91%) |
Oct 11, 2010 | 83.37 | 84.14 | 82.63 | 83.54 | 591,931 | -0.22(-0.26%) |
Oct 08, 2010 | 82.73 | 84.23 | 82.33 | 83.76 | 805,604 | +1.95(+2.39%) |
Oct 07, 2010 | 85.31 | 85.48 | 81.06 | 81.80 | 1,298,552 | -3.12(-3.67%) |
Oct 06, 2010 | 85.89 | 85.89 | 84.10 | 84.92 | 1,234,306 | -0.15(-0.18%) |
Oct 05, 2010 | 84.27 | 86.21 | 84.18 | 85.08 | 898,402 | +1.84(+2.21%) |
Oct 04, 2010 | 83.46 | 83.79 | 82.38 | 83.24 | 481,070 | -0.44(-0.52%) |