Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 81.43 | 81.98 | 81.43 | 81.89 | 7,183 | +0.53(+0.65%) |
Dec 30, 2010 | 81.12 | 81.45 | 80.96 | 81.36 | 13,254 | -0.11(-0.13%) |
Dec 29, 2010 | 80.44 | 81.52 | 80.34 | 81.47 | 9,258 | +1.09(+1.35%) |
Dec 28, 2010 | 81.35 | 81.35 | 80.31 | 80.38 | 39,239 | -1.11(-1.37%) |
Dec 27, 2010 | 81.00 | 81.50 | 80.79 | 81.50 | 17,216 | +0.56(+0.70%) |
Dec 23, 2010 | 81.17 | 81.21 | 80.86 | 80.93 | 52,737 | -0.30(-0.37%) |
Dec 22, 2010 | 81.61 | 81.61 | 81.10 | 81.24 | 28,758 | -0.26(-0.32%) |
Dec 21, 2010 | 81.40 | 81.50 | 81.02 | 81.50 | 209,621 | +0.12(+0.15%) |
Dec 20, 2010 | 81.69 | 81.94 | 81.12 | 81.38 | 135,633 | +0.01(+0.01%) |
Dec 17, 2010 | 80.73 | 81.49 | 80.73 | 81.37 | 210,178 | +0.83(+1.03%) |
Dec 16, 2010 | 80.08 | 80.54 | 79.75 | 80.54 | 37,720 | +0.46(+0.57%) |
Dec 15, 2010 | 80.59 | 80.73 | 79.80 | 80.08 | 62,233 | -0.34(-0.42%) |
Dec 14, 2010 | 81.02 | 81.02 | 80.19 | 80.42 | 73,545 | -1.19(-1.46%) |
Dec 13, 2010 | 81.14 | 81.85 | 80.97 | 81.61 | 31,047 | +0.33(+0.41%) |
Dec 10, 2010 | 81.61 | 81.71 | 81.28 | 81.28 | 30,264 | -0.63(-0.77%) |
Dec 09, 2010 | 81.93 | 82.12 | 81.49 | 81.91 | 113,606 | +0.13(+0.16%) |
Dec 08, 2010 | 81.98 | 82.00 | 81.10 | 81.78 | 87,568 | -0.75(-0.90%) |
Dec 07, 2010 | 83.19 | 83.20 | 82.16 | 82.53 | 1,199,306 | -1.55(-1.84%) |
Dec 06, 2010 | 83.73 | 84.08 | 83.66 | 84.08 | 32,720 | +0.71(+0.85%) |
Dec 03, 2010 | 84.04 | 84.04 | 83.27 | 83.37 | 53,790 | -0.13(-0.16%) |
Dec 02, 2010 | 83.75 | 83.98 | 83.50 | 83.50 | 37,604 | -0.24(-0.29%) |
Dec 01, 2010 | 84.14 | 84.27 | 83.71 | 83.74 | 67,784 | -1.42(-1.67%) |
Nov 30, 2010 | 85.59 | 85.61 | 85.10 | 85.16 | 20,463 | +0.30(+0.35%) |
Nov 29, 2010 | 84.96 | 84.98 | 84.66 | 84.86 | 26,606 | +0.34(+0.41%) |
Nov 26, 2010 | 84.37 | 84.57 | 84.29 | 84.52 | 5,866 | +0.49(+0.59%) |
Nov 24, 2010 | 84.62 | 84.02 | 84.02 | 84.02 | 8,900 | -1.14(-1.34%) |
Nov 23, 2010 | 85.31 | 85.39 | 85.06 | 85.16 | 27,292 | +0.30(+0.35%) |
Nov 22, 2010 | 84.84 | 84.94 | 84.57 | 84.87 | 39,548 | +0.47(+0.56%) |
Nov 19, 2010 | 84.11 | 84.40 | 84.11 | 84.40 | 10,164 | +0.38(+0.45%) |
Nov 18, 2010 | 84.00 | 84.02 | 83.57 | 84.02 | 9,192 | -0.15(-0.18%) |
Nov 17, 2010 | 84.50 | 84.72 | 84.18 | 84.18 | 10,867 | -0.45(-0.53%) |
Nov 16, 2010 | 83.97 | 84.62 | 83.50 | 84.62 | 49,324 | +1.12(+1.35%) |
Nov 15, 2010 | 84.31 | 84.54 | 83.50 | 83.50 | 41,815 | -1.30(-1.54%) |
Nov 12, 2010 | 85.28 | 85.39 | 84.79 | 84.80 | 32,456 | -0.70(-0.82%) |
Nov 11, 2010 | 85.68 | 85.68 | 85.39 | 85.50 | 42,493 | -0.11(-0.13%) |
Nov 10, 2010 | 85.36 | 85.62 | 84.67 | 85.61 | 41,467 | +0.23(+0.27%) |
Nov 09, 2010 | 86.51 | 86.51 | 85.37 | 85.38 | 23,668 | -1.07(-1.24%) |
Nov 08, 2010 | 86.57 | 86.78 | 86.31 | 86.45 | 18,520 | +0.03(+0.03%) |
Nov 05, 2010 | 86.59 | 86.78 | 86.36 | 86.42 | 84,426 | -0.63(-0.73%) |
Nov 04, 2010 | 86.80 | 87.22 | 86.80 | 87.06 | 51,693 | +0.77(+0.89%) |
Nov 03, 2010 | 87.26 | 87.46 | 85.92 | 86.29 | 40,074 | -0.48(-0.55%) |
Nov 02, 2010 | 86.63 | 86.84 | 86.63 | 86.77 | 10,869 | +0.56(+0.65%) |
Nov 01, 2010 | 86.83 | 86.83 | 86.13 | 86.20 | 96,575 | -0.14(-0.17%) |
Oct 29, 2010 | 86.20 | 86.47 | 86.18 | 86.35 | 48,709 | +0.38(+0.44%) |
Oct 28, 2010 | 85.84 | 86.05 | 85.72 | 85.97 | 95,736 | +0.37(+0.44%) |
Oct 27, 2010 | 85.87 | 86.05 | 85.58 | 85.59 | 39,689 | -1.50(-1.72%) |
Oct 25, 2010 | 87.34 | 87.43 | 87.04 | 87.09 | 8,665 | +0.21(+0.25%) |
Oct 22, 2010 | 86.65 | 86.92 | 86.65 | 86.87 | 9,447 | +0.06(+0.07%) |
Oct 21, 2010 | 87.23 | 87.27 | 86.81 | 86.81 | 13,863 | -0.59(-0.68%) |
Oct 20, 2010 | 87.15 | 87.54 | 87.00 | 87.40 | 10,222 | +0.09(+0.10%) |
Oct 19, 2010 | 86.75 | 87.42 | 86.75 | 87.31 | 10,562 | +0.23(+0.27%) |
Oct 18, 2010 | 86.90 | 87.18 | 86.83 | 87.08 | 22,721 | +0.61(+0.70%) |
Oct 15, 2010 | 86.74 | 86.87 | 86.28 | 86.47 | 101,858 | -0.68(-0.78%) |
Oct 14, 2010 | 87.86 | 88.00 | 87.08 | 87.15 | 96,203 | -0.65(-0.74%) |
Oct 13, 2010 | 87.48 | 87.84 | 87.35 | 87.80 | 69,202 | -0.14(-0.16%) |
Oct 12, 2010 | 88.41 | 88.58 | 87.88 | 87.94 | 89,409 | -0.50(-0.56%) |
Oct 11, 2010 | 88.42 | 88.52 | 88.26 | 88.44 | 55,117 | +0.13(+0.15%) |
Oct 08, 2010 | 88.31 | 88.85 | 88.30 | 88.31 | 1,186,138 | -0.05(-0.06%) |
Oct 07, 2010 | 88.50 | 88.52 | 88.34 | 88.36 | 26,746 | -0.18(-0.20%) |
Oct 06, 2010 | 88.42 | 88.90 | 88.42 | 88.54 | 18,945 | +0.76(+0.87%) |
Oct 05, 2010 | 87.95 | 87.98 | 87.66 | 87.77 | 34,431 | -0.22(-0.25%) |
Oct 04, 2010 | 87.82 | 88.01 | 87.75 | 88.00 | 14,992 | +0.26(+0.30%) |