Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 81.02 | 81.19 | 80.20 | 80.21 | 368,062 | -0.92(-1.14%) |
Dec 30, 2010 | 80.60 | 82.33 | 80.55 | 81.14 | 487,628 | +0.45(+0.56%) |
Dec 29, 2010 | 80.80 | 81.01 | 80.30 | 80.69 | 685,257 | +0.15(+0.19%) |
Dec 28, 2010 | 81.16 | 81.27 | 80.31 | 80.53 | 472,190 | -0.24(-0.29%) |
Dec 27, 2010 | 80.77 | 81.15 | 80.27 | 80.77 | 200,103 | -0.23(-0.28%) |
Dec 23, 2010 | 81.47 | 81.88 | 80.81 | 80.99 | 255,478 | -0.42(-0.51%) |
Dec 22, 2010 | 81.55 | 82.05 | 80.93 | 81.41 | 495,317 | +0.31(+0.38%) |
Dec 21, 2010 | 80.61 | 81.25 | 79.95 | 81.10 | 456,588 | +0.85(+1.06%) |
Dec 20, 2010 | 80.10 | 80.42 | 78.32 | 80.25 | 923,724 | +0.32(+0.40%) |
Dec 17, 2010 | 81.08 | 81.08 | 79.36 | 79.93 | 1,570,404 | -0.16(-0.20%) |
Dec 16, 2010 | 79.13 | 80.14 | 78.72 | 80.10 | 744,682 | +1.00(+1.26%) |
Dec 15, 2010 | 77.93 | 79.38 | 77.77 | 79.10 | 882,264 | +0.87(+1.11%) |
Dec 14, 2010 | 77.80 | 78.96 | 77.24 | 78.23 | 435,157 | +0.31(+0.40%) |
Dec 13, 2010 | 78.25 | 78.48 | 77.59 | 77.92 | 587,758 | +0.24(+0.30%) |
Dec 10, 2010 | 78.18 | 78.18 | 77.18 | 77.69 | 443,329 | -0.49(-0.63%) |
Dec 09, 2010 | 78.06 | 78.95 | 77.13 | 78.18 | 531,368 | +0.82(+1.05%) |
Dec 08, 2010 | 78.74 | 79.29 | 76.93 | 77.36 | 715,414 | -1.50(-1.90%) |
Dec 07, 2010 | 79.98 | 80.36 | 78.62 | 78.86 | 619,884 | -0.23(-0.29%) |
Dec 06, 2010 | 78.77 | 79.69 | 78.52 | 79.08 | 591,488 | +0.41(+0.52%) |
Dec 03, 2010 | 77.09 | 78.89 | 76.98 | 78.67 | 947,392 | +0.91(+1.17%) |
Dec 02, 2010 | 76.16 | 77.81 | 75.89 | 77.77 | 854,309 | +1.89(+2.50%) |
Dec 01, 2010 | 74.32 | 75.95 | 74.04 | 75.87 | 881,094 | +2.95(+4.05%) |
Nov 30, 2010 | 72.84 | 73.59 | 72.63 | 72.92 | 693,161 | -0.99(-1.35%) |
Nov 29, 2010 | 73.56 | 74.29 | 71.97 | 73.92 | 707,268 | -0.12(-0.16%) |
Nov 26, 2010 | 73.74 | 74.34 | 73.39 | 74.04 | 303,350 | -0.63(-0.85%) |
Nov 24, 2010 | 73.70 | 74.67 | 74.67 | 74.67 | 434,706 | +1.44(+1.97%) |
Nov 23, 2010 | 74.05 | 74.65 | 73.01 | 73.23 | 456,953 | -1.72(-2.30%) |
Nov 22, 2010 | 73.98 | 75.10 | 73.14 | 74.95 | 960,203 | +0.63(+0.85%) |
Nov 19, 2010 | 74.44 | 74.52 | 73.85 | 74.32 | 1,460,174 | -0.21(-0.28%) |
Nov 18, 2010 | 74.42 | 74.89 | 73.90 | 74.52 | 1,323,840 | +1.19(+1.62%) |
Nov 17, 2010 | 72.19 | 73.70 | 71.62 | 73.34 | 1,361,459 | +1.02(+1.42%) |
Nov 16, 2010 | 72.50 | 72.81 | 71.38 | 72.31 | 1,377,707 | -1.63(-2.21%) |
Nov 15, 2010 | 74.06 | 75.05 | 73.82 | 73.94 | 689,956 | +0.36(+0.49%) |
Nov 12, 2010 | 74.27 | 74.74 | 73.20 | 73.58 | 674,300 | -1.07(-1.43%) |
Nov 11, 2010 | 73.57 | 75.34 | 73.57 | 74.65 | 932,738 | +0.45(+0.61%) |
Nov 10, 2010 | 73.95 | 74.72 | 73.27 | 74.20 | 718,292 | +0.16(+0.22%) |
Nov 09, 2010 | 73.69 | 75.36 | 73.58 | 74.04 | 1,351,896 | +0.75(+1.03%) |
Nov 08, 2010 | 71.67 | 73.32 | 71.36 | 73.28 | 883,639 | +0.98(+1.35%) |
Nov 05, 2010 | 72.74 | 72.80 | 71.71 | 72.31 | 764,284 | -0.54(-0.75%) |
Nov 04, 2010 | 71.59 | 73.16 | 71.33 | 72.85 | 1,069,946 | +2.35(+3.34%) |
Nov 03, 2010 | 71.63 | 72.10 | 67.47 | 70.50 | 2,856,255 | -0.98(-1.37%) |
Nov 02, 2010 | 70.79 | 71.93 | 70.32 | 71.47 | 784,829 | +1.30(+1.86%) |
Nov 01, 2010 | 69.97 | 71.27 | 69.70 | 70.17 | 1,215,205 | +0.70(+1.00%) |
Oct 29, 2010 | 69.30 | 69.97 | 68.86 | 69.47 | 902,693 | +0.43(+0.62%) |
Oct 28, 2010 | 68.31 | 69.69 | 67.66 | 69.05 | 1,151,946 | +1.09(+1.60%) |
Oct 27, 2010 | 64.57 | 68.16 | 64.06 | 67.96 | 1,807,501 | +2.63(+4.02%) |
Oct 25, 2010 | 65.99 | 66.45 | 65.12 | 65.34 | 1,109,168 | -0.38(-0.58%) |
Oct 22, 2010 | 65.80 | 66.16 | 65.32 | 65.72 | 810,436 | +0.04(+0.06%) |
Oct 21, 2010 | 65.93 | 66.53 | 64.81 | 65.68 | 1,334,942 | +0.81(+1.24%) |
Oct 20, 2010 | 64.56 | 65.54 | 63.73 | 64.87 | 812,112 | +0.63(+0.99%) |
Oct 19, 2010 | 65.45 | 65.75 | 63.54 | 64.24 | 942,178 | -2.31(-3.47%) |
Oct 18, 2010 | 65.99 | 66.85 | 65.54 | 66.55 | 592,997 | +0.48(+0.73%) |
Oct 15, 2010 | 66.80 | 67.01 | 65.79 | 66.07 | 858,807 | -0.53(-0.80%) |
Oct 14, 2010 | 66.59 | 66.92 | 66.40 | 66.60 | 1,571,301 | -0.24(-0.35%) |
Oct 13, 2010 | 68.16 | 68.43 | 66.65 | 66.84 | 2,111,027 | -1.10(-1.61%) |
Oct 12, 2010 | 67.15 | 68.11 | 66.67 | 67.93 | 995,858 | -0.28(-0.41%) |
Oct 11, 2010 | 67.75 | 68.92 | 67.57 | 68.22 | 832,238 | +0.64(+0.95%) |
Oct 08, 2010 | 67.57 | 67.95 | 65.92 | 67.57 | 1,122,969 | +1.79(+2.72%) |
Oct 07, 2010 | 65.83 | 66.00 | 64.73 | 65.78 | 1,282,397 | +0.59(+0.90%) |
Oct 06, 2010 | 63.67 | 65.27 | 63.37 | 65.19 | 1,147,470 | +1.52(+2.39%) |
Oct 05, 2010 | 62.91 | 64.13 | 62.50 | 63.67 | 1,551,741 | +1.76(+2.84%) |
Oct 04, 2010 | 61.92 | 63.63 | 61.61 | 61.91 | 1,522,559 | -0.52(-0.84%) |