Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 80.35 | 81.20 | 79.64 | 79.68 | 333,759 | -0.64(-0.80%) |
Dec 30, 2010 | 80.87 | 81.52 | 80.23 | 80.32 | 268,355 | -0.88(-1.09%) |
Dec 29, 2010 | 80.54 | 81.24 | 80.54 | 81.20 | 219,288 | +0.74(+0.92%) |
Dec 28, 2010 | 80.76 | 80.83 | 80.15 | 80.46 | 235,186 | -0.22(-0.28%) |
Dec 27, 2010 | 79.87 | 80.95 | 79.63 | 80.68 | 157,340 | +0.62(+0.78%) |
Dec 23, 2010 | 81.00 | 81.11 | 79.88 | 80.06 | 216,710 | -0.92(-1.14%) |
Dec 22, 2010 | 81.27 | 81.52 | 80.61 | 80.99 | 238,866 | -0.15(-0.18%) |
Dec 21, 2010 | 80.64 | 81.64 | 80.64 | 81.13 | 333,027 | +0.73(+0.90%) |
Dec 20, 2010 | 81.02 | 81.20 | 80.20 | 80.41 | 432,662 | -0.57(-0.70%) |
Dec 17, 2010 | 81.97 | 82.07 | 80.97 | 80.98 | 461,628 | -0.92(-1.12%) |
Dec 16, 2010 | 81.05 | 82.06 | 80.70 | 81.89 | 292,243 | +1.09(+1.35%) |
Dec 15, 2010 | 80.70 | 81.91 | 80.49 | 80.80 | 620,583 | -0.04(-0.05%) |
Dec 14, 2010 | 79.19 | 80.86 | 79.19 | 80.85 | 657,999 | +1.59(+2.01%) |
Dec 13, 2010 | 78.31 | 79.67 | 78.31 | 79.26 | 363,214 | +1.08(+1.38%) |
Dec 10, 2010 | 77.67 | 78.57 | 77.40 | 78.18 | 207,829 | +0.86(+1.11%) |
Dec 09, 2010 | 77.39 | 77.62 | 76.80 | 77.32 | 293,102 | +0.45(+0.58%) |
Dec 08, 2010 | 77.18 | 77.33 | 76.14 | 76.87 | 193,794 | -0.03(-0.04%) |
Dec 07, 2010 | 78.07 | 78.07 | 76.83 | 76.91 | 308,308 | +0.11(+0.15%) |
Dec 06, 2010 | 77.37 | 77.37 | 76.36 | 76.80 | 205,016 | -0.61(-0.79%) |
Dec 03, 2010 | 77.47 | 78.07 | 76.46 | 77.41 | 406,942 | -0.47(-0.60%) |
Dec 02, 2010 | 76.57 | 78.73 | 76.37 | 77.88 | 495,386 | +1.52(+1.99%) |
Dec 01, 2010 | 73.96 | 76.59 | 73.96 | 76.36 | 426,098 | +3.27(+4.48%) |
Nov 30, 2010 | 72.68 | 73.66 | 72.56 | 73.08 | 322,487 | -0.42(-0.57%) |
Nov 29, 2010 | 73.29 | 73.75 | 72.36 | 73.50 | 171,555 | +0.30(+0.41%) |
Nov 26, 2010 | 74.29 | 74.29 | 73.06 | 73.20 | 157,512 | -1.57(-2.10%) |
Nov 24, 2010 | 73.90 | 74.78 | 74.78 | 74.78 | 254,756 | +1.28(+1.74%) |
Nov 23, 2010 | 73.46 | 73.75 | 72.52 | 73.49 | 309,182 | -0.25(-0.34%) |
Nov 22, 2010 | 72.82 | 73.91 | 72.66 | 73.74 | 239,156 | +0.56(+0.76%) |
Nov 19, 2010 | 73.06 | 73.49 | 72.81 | 73.19 | 165,568 | -0.04(-0.06%) |
Nov 18, 2010 | 74.26 | 74.47 | 73.14 | 73.23 | 257,300 | +0.22(+0.31%) |
Nov 17, 2010 | 72.40 | 73.37 | 71.94 | 73.00 | 265,986 | +0.77(+1.06%) |
Nov 16, 2010 | 73.22 | 73.92 | 71.79 | 72.24 | 522,387 | -1.40(-1.90%) |
Nov 15, 2010 | 74.69 | 74.92 | 73.58 | 73.64 | 309,515 | -0.44(-0.59%) |
Nov 12, 2010 | 75.00 | 75.98 | 73.91 | 74.08 | 402,992 | -1.58(-2.09%) |
Nov 11, 2010 | 75.55 | 75.98 | 75.21 | 75.66 | 319,205 | -0.51(-0.67%) |
Nov 10, 2010 | 76.52 | 76.57 | 74.54 | 76.17 | 479,559 | -0.49(-0.64%) |
Nov 09, 2010 | 76.61 | 77.28 | 75.97 | 76.66 | 611,875 | +0.08(+0.10%) |
Nov 08, 2010 | 74.74 | 76.74 | 74.33 | 76.58 | 722,838 | +1.81(+2.43%) |
Nov 05, 2010 | 73.62 | 75.93 | 73.43 | 74.77 | 489,911 | +1.13(+1.53%) |
Nov 04, 2010 | 71.99 | 73.83 | 71.48 | 73.64 | 557,115 | +2.90(+4.10%) |
Nov 03, 2010 | 70.86 | 71.19 | 69.78 | 70.74 | 644,299 | -0.35(-0.50%) |
Nov 02, 2010 | 68.39 | 72.13 | 68.39 | 71.10 | 981,648 | +2.09(+3.03%) |
Nov 01, 2010 | 70.05 | 70.05 | 68.49 | 69.01 | 481,422 | -0.19(-0.27%) |
Oct 29, 2010 | 68.65 | 69.53 | 68.03 | 69.20 | 362,663 | +0.52(+0.76%) |
Oct 28, 2010 | 69.95 | 69.95 | 68.28 | 68.67 | 281,570 | -0.26(-0.37%) |
Oct 27, 2010 | 68.94 | 69.00 | 67.43 | 68.93 | 384,675 | +0.22(+0.33%) |
Oct 25, 2010 | 68.71 | 69.48 | 68.46 | 68.71 | 418,620 | +0.86(+1.27%) |
Oct 22, 2010 | 67.83 | 68.06 | 67.28 | 67.85 | 279,396 | +0.04(+0.06%) |
Oct 21, 2010 | 67.98 | 68.22 | 67.05 | 67.80 | 389,954 | +0.28(+0.41%) |
Oct 20, 2010 | 67.00 | 67.83 | 66.66 | 67.53 | 412,397 | +0.60(+0.90%) |
Oct 19, 2010 | 66.27 | 68.06 | 66.20 | 66.93 | 638,054 | -0.70(-1.04%) |
Oct 18, 2010 | 68.68 | 68.68 | 67.38 | 67.63 | 331,532 | -0.76(-1.11%) |
Oct 15, 2010 | 68.96 | 68.96 | 67.46 | 68.39 | 541,950 | +0.68(+1.00%) |
Oct 14, 2010 | 67.44 | 68.41 | 67.23 | 67.71 | 405,923 | +0.32(+0.47%) |
Oct 13, 2010 | 67.84 | 67.99 | 66.87 | 67.39 | 470,672 | +0.24(+0.36%) |
Oct 12, 2010 | 67.77 | 67.93 | 66.54 | 67.15 | 433,339 | -0.99(-1.45%) |
Oct 11, 2010 | 68.03 | 68.48 | 67.84 | 68.14 | 634,403 | +0.25(+0.37%) |
Oct 08, 2010 | 67.89 | 68.15 | 66.70 | 67.89 | 717,197 | +0.51(+0.75%) |
Oct 07, 2010 | 68.66 | 68.66 | 66.90 | 67.38 | 540,402 | -0.74(-1.09%) |
Oct 06, 2010 | 66.79 | 68.40 | 66.62 | 68.12 | 406,280 | +0.56(+0.83%) |
Oct 05, 2010 | 67.48 | 68.13 | 67.04 | 67.56 | 4,161 | +0.85(+1.28%) |
Oct 04, 2010 | 66.98 | 67.21 | 66.15 | 66.71 | 495,822 | -0.51(-0.75%) |