Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 79.27 | 80.11 | 79.20 | 80.11 | 2,935,348 | +0.71(+0.89%) |
Dec 30, 2010 | 80.05 | 80.05 | 79.29 | 79.40 | 2,508,578 | -0.49(-0.61%) |
Dec 29, 2010 | 79.93 | 80.06 | 79.75 | 79.89 | 1,816,054 | -0.10(-0.13%) |
Dec 28, 2010 | 80.14 | 80.22 | 79.87 | 79.99 | 1,792,438 | -0.17(-0.21%) |
Dec 27, 2010 | 79.81 | 80.18 | 79.58 | 80.16 | 2,218,758 | +0.30(+0.38%) |
Dec 23, 2010 | 80.11 | 80.11 | 79.67 | 79.86 | 2,607,610 | -0.28(-0.35%) |
Dec 22, 2010 | 80.41 | 80.74 | 79.80 | 80.14 | 3,737,512 | -0.35(-0.43%) |
Dec 21, 2010 | 79.70 | 80.58 | 79.59 | 80.49 | 4,024,265 | +0.92(+1.16%) |
Dec 20, 2010 | 79.95 | 80.03 | 79.30 | 79.57 | 3,206,285 | -0.38(-0.48%) |
Dec 17, 2010 | 79.73 | 80.05 | 79.32 | 79.95 | 6,829,684 | +0.07(+0.09%) |
Dec 16, 2010 | 79.61 | 79.93 | 79.20 | 79.88 | 3,950,691 | +0.33(+0.41%) |
Dec 15, 2010 | 79.96 | 80.17 | 79.48 | 79.55 | 4,341,477 | -0.69(-0.86%) |
Dec 14, 2010 | 80.33 | 80.66 | 79.91 | 80.24 | 3,183,503 | -0.10(-0.12%) |
Dec 13, 2010 | 80.66 | 80.88 | 80.16 | 80.34 | 4,014,659 | -0.34(-0.42%) |
Dec 10, 2010 | 80.47 | 80.72 | 79.84 | 80.68 | 3,627,395 | +0.19(+0.24%) |
Dec 09, 2010 | 80.66 | 80.75 | 79.85 | 80.49 | 3,846,400 | -0.05(-0.06%) |
Dec 08, 2010 | 79.77 | 80.54 | 79.50 | 80.54 | 3,890,101 | +0.67(+0.84%) |
Dec 07, 2010 | 80.84 | 81.15 | 79.79 | 79.87 | 4,981,719 | -0.51(-0.63%) |
Dec 06, 2010 | 80.73 | 81.39 | 80.21 | 80.38 | 2,399,100 | -0.52(-0.64%) |
Dec 03, 2010 | 80.80 | 81.17 | 80.20 | 80.90 | 4,085,400 | -0.52(-0.64%) |
Dec 02, 2010 | 80.94 | 81.42 | 80.76 | 81.42 | 4,911,494 | +0.74(+0.92%) |
Dec 01, 2010 | 80.72 | 81.92 | 80.25 | 80.68 | 6,657,715 | +1.00(+1.26%) |
Nov 30, 2010 | 79.06 | 80.58 | 79.05 | 79.68 | 6,805,614 | +0.17(+0.21%) |
Nov 29, 2010 | 79.04 | 79.89 | 78.82 | 79.51 | 4,088,339 | -0.25(-0.31%) |
Nov 26, 2010 | 79.41 | 79.86 | 79.40 | 79.76 | 1,849,731 | -0.54(-0.67%) |
Nov 24, 2010 | 79.98 | 80.30 | 80.30 | 80.30 | 3,291,848 | +0.71(+0.89%) |
Nov 23, 2010 | 79.49 | 79.90 | 79.02 | 79.59 | 4,322,292 | -0.41(-0.51%) |
Nov 22, 2010 | 80.11 | 80.55 | 79.70 | 80.00 | 3,514,801 | -0.77(-0.95%) |
Nov 19, 2010 | 80.52 | 81.03 | 80.30 | 80.77 | 4,219,282 | -0.09(-0.11%) |
Nov 18, 2010 | 80.20 | 80.97 | 80.03 | 80.86 | 3,925,723 | +1.33(+1.67%) |
Nov 17, 2010 | 80.13 | 80.33 | 79.52 | 79.53 | 3,754,508 | -0.38(-0.48%) |
Nov 16, 2010 | 80.06 | 80.30 | 79.65 | 79.91 | 5,644,880 | -0.48(-0.60%) |
Nov 15, 2010 | 80.48 | 80.99 | 80.07 | 80.39 | 3,626,265 | +0.14(+0.17%) |
Nov 12, 2010 | 80.95 | 80.96 | 80.16 | 80.25 | 3,351,923 | -0.88(-1.08%) |
Nov 11, 2010 | 81.30 | 81.60 | 80.90 | 81.13 | 2,957,063 | -0.48(-0.59%) |
Nov 10, 2010 | 80.64 | 82.17 | 80.64 | 81.61 | 5,663,067 | +0.76(+0.94%) |
Nov 09, 2010 | 82.27 | 82.41 | 80.60 | 80.85 | 5,320,234 | -1.47(-1.79%) |
Nov 08, 2010 | 83.05 | 83.27 | 81.89 | 82.32 | 4,947,204 | -1.40(-1.67%) |
Nov 05, 2010 | 82.64 | 83.80 | 82.46 | 83.72 | 6,013,201 | +0.76(+0.92%) |
Nov 04, 2010 | 82.15 | 83.09 | 81.69 | 82.96 | 7,622,610 | +1.69(+2.08%) |
Nov 03, 2010 | 80.79 | 81.50 | 80.24 | 81.27 | 4,399,148 | +0.85(+1.06%) |
Nov 02, 2010 | 80.32 | 80.61 | 80.00 | 80.42 | 3,799,814 | +0.52(+0.65%) |
Nov 01, 2010 | 79.76 | 81.31 | 79.58 | 79.90 | 4,332,803 | +0.34(+0.43%) |
Oct 29, 2010 | 80.04 | 80.18 | 78.72 | 79.56 | 6,116,509 | -0.54(-0.67%) |
Oct 28, 2010 | 81.08 | 81.10 | 80.07 | 80.10 | 4,382,195 | -0.45(-0.56%) |
Oct 27, 2010 | 81.67 | 81.72 | 80.13 | 80.55 | 5,965,810 | -2.78(-3.34%) |
Oct 25, 2010 | 83.52 | 84.00 | 83.28 | 83.33 | 3,548,253 | -0.01(-0.01%) |
Oct 22, 2010 | 83.07 | 83.43 | 82.58 | 83.34 | 2,683,488 | +0.33(+0.40%) |
Oct 21, 2010 | 82.83 | 83.48 | 82.50 | 83.01 | 4,055,082 | +0.09(+0.11%) |
Oct 20, 2010 | 82.55 | 83.24 | 82.25 | 82.92 | 4,310,212 | +0.56(+0.68%) |
Oct 19, 2010 | 82.91 | 83.43 | 82.01 | 82.36 | 4,953,375 | -1.14(-1.37%) |
Oct 18, 2010 | 83.22 | 84.00 | 83.11 | 83.50 | 3,833,237 | +0.13(+0.16%) |
Oct 15, 2010 | 84.11 | 84.25 | 82.97 | 83.37 | 5,857,176 | -0.24(-0.29%) |
Oct 14, 2010 | 83.79 | 84.45 | 83.19 | 83.61 | 5,266,448 | -0.05(-0.06%) |
Oct 13, 2010 | 83.52 | 83.87 | 83.21 | 83.66 | 5,063,352 | +0.36(+0.43%) |
Oct 12, 2010 | 82.64 | 83.35 | 82.30 | 83.30 | 3,502,443 | +0.35(+0.42%) |
Oct 11, 2010 | 83.05 | 83.30 | 82.58 | 82.95 | 1,959,890 | -0.21(-0.25%) |
Oct 08, 2010 | 83.16 | 83.42 | 82.63 | 83.16 | 3,495,855 | -0.01(-0.01%) |
Oct 07, 2010 | 83.83 | 83.85 | 82.58 | 83.17 | 3,371,137 | -0.37(-0.44%) |
Oct 06, 2010 | 83.26 | 83.54 | 82.82 | 83.54 | 3,362,080 | +0.11(+0.13%) |
Oct 05, 2010 | 82.59 | 83.73 | 81.75 | 83.43 | 6,900 | +1.32(+1.61%) |
Oct 04, 2010 | 82.41 | 82.85 | 81.48 | 82.11 | 3,858,280 | -0.60(-0.73%) |