Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 75.60 | 76.27 | 75.53 | 75.67 | 175,525 | +0.05(+0.06%) |
Dec 30, 2010 | 75.65 | 76.03 | 75.30 | 75.63 | 212,211 | +0.19(+0.25%) |
Dec 29, 2010 | 75.90 | 75.95 | 75.11 | 75.44 | 204,983 | -0.20(-0.27%) |
Dec 28, 2010 | 75.66 | 75.85 | 75.09 | 75.64 | 253,567 | +0.17(+0.23%) |
Dec 27, 2010 | 74.36 | 75.60 | 74.36 | 75.47 | 168,962 | +0.90(+1.21%) |
Dec 23, 2010 | 74.89 | 75.60 | 74.51 | 74.57 | 299,220 | -0.30(-0.40%) |
Dec 22, 2010 | 74.20 | 75.43 | 74.00 | 74.88 | 415,499 | +0.66(+0.89%) |
Dec 21, 2010 | 73.36 | 74.30 | 73.14 | 74.21 | 350,780 | +1.01(+1.38%) |
Dec 20, 2010 | 72.54 | 73.34 | 72.32 | 73.20 | 422,114 | +0.87(+1.20%) |
Dec 17, 2010 | 72.66 | 72.99 | 72.21 | 72.33 | 910,030 | -0.25(-0.34%) |
Dec 16, 2010 | 72.83 | 73.00 | 72.11 | 72.58 | 272,532 | -0.03(-0.04%) |
Dec 15, 2010 | 73.52 | 73.96 | 72.60 | 72.61 | 400,170 | -0.92(-1.25%) |
Dec 14, 2010 | 74.23 | 75.05 | 73.35 | 73.53 | 354,766 | -0.79(-1.07%) |
Dec 13, 2010 | 74.17 | 74.57 | 73.79 | 74.32 | 215,061 | +0.31(+0.42%) |
Dec 10, 2010 | 72.62 | 74.63 | 72.62 | 74.02 | 284,580 | +1.49(+2.06%) |
Dec 09, 2010 | 74.31 | 74.36 | 72.30 | 72.53 | 609,372 | -1.44(-1.94%) |
Dec 08, 2010 | 75.60 | 75.81 | 73.62 | 73.96 | 244,646 | -1.58(-2.09%) |
Dec 07, 2010 | 75.83 | 76.31 | 75.26 | 75.55 | 486,388 | +0.45(+0.60%) |
Dec 06, 2010 | 74.63 | 75.47 | 74.40 | 75.09 | 499,596 | +0.26(+0.34%) |
Dec 03, 2010 | 74.79 | 75.19 | 74.21 | 74.84 | 340,999 | -0.16(-0.21%) |
Dec 02, 2010 | 74.49 | 75.15 | 74.49 | 74.99 | 736,245 | +0.66(+0.89%) |
Dec 01, 2010 | 74.05 | 74.51 | 73.35 | 74.33 | 666,189 | +1.56(+2.14%) |
Nov 30, 2010 | 71.78 | 73.39 | 71.78 | 72.77 | 684,507 | +0.19(+0.26%) |
Nov 29, 2010 | 71.75 | 72.81 | 71.56 | 72.58 | 350,344 | +0.52(+0.72%) |
Nov 26, 2010 | 71.86 | 72.49 | 71.83 | 72.07 | 100,146 | -0.38(-0.53%) |
Nov 24, 2010 | 71.81 | 72.45 | 72.45 | 72.45 | 304,458 | +1.27(+1.79%) |
Nov 23, 2010 | 70.84 | 71.53 | 70.75 | 71.17 | 315,946 | -0.52(-0.72%) |
Nov 22, 2010 | 71.21 | 72.15 | 71.04 | 71.69 | 509,455 | +0.18(+0.26%) |
Nov 19, 2010 | 71.20 | 71.69 | 70.48 | 71.51 | 297,670 | +0.18(+0.25%) |
Nov 18, 2010 | 71.69 | 71.84 | 71.00 | 71.33 | 357,917 | +0.62(+0.88%) |
Nov 17, 2010 | 70.31 | 71.25 | 69.65 | 70.71 | 347,062 | +0.57(+0.81%) |
Nov 16, 2010 | 72.43 | 72.53 | 69.33 | 70.14 | 609,419 | -2.69(-3.69%) |
Nov 15, 2010 | 73.19 | 74.39 | 72.80 | 72.82 | 417,532 | -0.22(-0.30%) |
Nov 12, 2010 | 73.12 | 74.05 | 72.82 | 73.04 | 317,283 | -0.53(-0.71%) |
Nov 11, 2010 | 73.16 | 73.98 | 72.77 | 73.56 | 260,506 | -0.05(-0.06%) |
Nov 10, 2010 | 72.43 | 73.75 | 72.43 | 73.61 | 363,822 | +1.37(+1.89%) |
Nov 09, 2010 | 75.95 | 75.95 | 71.82 | 72.24 | 603,435 | -3.42(-4.52%) |
Nov 08, 2010 | 76.59 | 76.60 | 75.02 | 75.66 | 294,773 | -1.12(-1.45%) |
Nov 05, 2010 | 76.17 | 76.90 | 75.09 | 76.78 | 438,762 | +0.58(+0.77%) |
Nov 04, 2010 | 74.59 | 76.20 | 73.77 | 76.20 | 318,436 | +1.77(+2.37%) |
Nov 03, 2010 | 74.62 | 75.18 | 74.03 | 74.43 | 303,993 | -0.12(-0.17%) |
Nov 02, 2010 | 74.97 | 75.25 | 74.22 | 74.55 | 279,787 | -0.05(-0.07%) |
Nov 01, 2010 | 74.49 | 75.53 | 74.23 | 74.61 | 245,470 | +0.44(+0.59%) |
Oct 29, 2010 | 73.72 | 74.57 | 73.72 | 74.17 | 212,765 | +0.20(+0.28%) |
Oct 28, 2010 | 75.14 | 75.19 | 73.44 | 73.96 | 519,801 | -0.87(-1.16%) |
Oct 27, 2010 | 74.92 | 75.32 | 74.48 | 74.83 | 377,554 | -1.37(-1.80%) |
Oct 25, 2010 | 76.29 | 76.81 | 75.99 | 76.20 | 298,256 | +0.20(+0.26%) |
Oct 22, 2010 | 75.98 | 76.12 | 75.26 | 76.01 | 374,837 | +0.12(+0.16%) |
Oct 21, 2010 | 75.86 | 76.29 | 75.50 | 75.88 | 261,087 | +0.26(+0.35%) |
Oct 20, 2010 | 74.26 | 76.28 | 74.26 | 75.62 | 522,014 | +1.61(+2.17%) |
Oct 19, 2010 | 72.86 | 74.55 | 72.85 | 74.01 | 433,616 | -0.13(-0.18%) |
Oct 18, 2010 | 73.09 | 74.15 | 73.09 | 74.14 | 220,857 | +1.05(+1.44%) |
Oct 15, 2010 | 73.72 | 74.23 | 73.06 | 73.09 | 201,078 | -0.18(-0.25%) |
Oct 14, 2010 | 73.27 | 73.91 | 72.88 | 73.27 | 186,813 | -0.28(-0.37%) |
Oct 13, 2010 | 73.63 | 74.06 | 73.16 | 73.55 | 265,384 | +0.35(+0.48%) |
Oct 12, 2010 | 72.47 | 73.41 | 72.20 | 73.20 | 333,017 | +0.93(+1.29%) |
Oct 11, 2010 | 72.28 | 72.45 | 72.03 | 72.26 | 194,413 | +0.16(+0.23%) |
Oct 08, 2010 | 72.10 | 72.43 | 71.65 | 72.10 | 129,654 | -0.03(-0.05%) |
Oct 07, 2010 | 72.14 | 72.45 | 71.84 | 72.13 | 286,829 | +0.26(+0.36%) |
Oct 06, 2010 | 72.30 | 72.72 | 71.44 | 71.88 | 321,700 | -0.74(-1.02%) |
Oct 05, 2010 | 72.45 | 72.62 | 71.63 | 72.62 | 378,257 | +0.60(+0.83%) |
Oct 04, 2010 | 71.40 | 72.09 | 71.28 | 72.02 | 507,560 | +0.40(+0.56%) |