Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 75.16 | 75.42 | 75.15 | 75.42 | 773,400 | +0.31(+0.41%) |
Dec 30, 2010 | 75.09 | 75.17 | 74.96 | 75.11 | 1,094,237 | -0.06(-0.08%) |
Dec 29, 2010 | 74.68 | 75.22 | 74.66 | 75.17 | 682,847 | +0.53(+0.71%) |
Dec 28, 2010 | 75.00 | 75.09 | 74.64 | 74.64 | 994,041 | -0.44(-0.59%) |
Dec 27, 2010 | 74.90 | 75.13 | 74.76 | 75.08 | 965,776 | +0.21(+0.28%) |
Dec 23, 2010 | 74.93 | 74.96 | 74.82 | 74.87 | 1,808,631 | -0.14(-0.19%) |
Dec 22, 2010 | 75.15 | 75.15 | 74.93 | 75.01 | 941,674 | -0.09(-0.12%) |
Dec 21, 2010 | 74.99 | 75.11 | 74.91 | 75.10 | 2,138,503 | +0.14(+0.19%) |
Dec 20, 2010 | 74.93 | 75.12 | 74.83 | 74.96 | 1,308,277 | +0.05(+0.07%) |
Dec 17, 2010 | 74.52 | 74.93 | 74.52 | 74.91 | 2,221,571 | +0.41(+0.54%) |
Dec 16, 2010 | 74.29 | 74.53 | 74.15 | 74.50 | 2,317,946 | +0.14(+0.19%) |
Dec 15, 2010 | 74.54 | 74.64 | 74.19 | 74.36 | 1,909,574 | -0.13(-0.17%) |
Dec 14, 2010 | 74.76 | 74.84 | 74.36 | 74.49 | 1,323,951 | -0.42(-0.56%) |
Dec 13, 2010 | 74.69 | 74.98 | 74.62 | 74.91 | 2,550,215 | +0.05(+0.07%) |
Dec 10, 2010 | 74.99 | 74.99 | 74.79 | 74.86 | 1,712,654 | -0.14(-0.19%) |
Dec 09, 2010 | 74.98 | 75.09 | 74.84 | 75.00 | 1,133,416 | +0.14(+0.18%) |
Dec 08, 2010 | 75.03 | 75.03 | 74.59 | 74.86 | 2,611,032 | -0.36(-0.48%) |
Dec 07, 2010 | 75.54 | 75.59 | 75.13 | 75.23 | 1,708,512 | -0.59(-0.78%) |
Dec 06, 2010 | 75.67 | 75.82 | 75.64 | 75.82 | 3,666,051 | +0.28(+0.37%) |
Dec 03, 2010 | 75.67 | 75.71 | 75.44 | 75.54 | 928,299 | +0.15(+0.20%) |
Dec 02, 2010 | 75.58 | 75.60 | 75.38 | 75.39 | 1,582,379 | -0.15(-0.20%) |
Dec 01, 2010 | 75.75 | 75.75 | 75.53 | 75.54 | 1,337,167 | -0.40(-0.52%) |
Nov 30, 2010 | 76.20 | 76.20 | 75.91 | 75.93 | 1,085,688 | -0.05(-0.07%) |
Nov 29, 2010 | 76.09 | 76.09 | 75.92 | 75.98 | 931,630 | +0.05(+0.07%) |
Nov 26, 2010 | 75.84 | 75.97 | 75.83 | 75.93 | 189,646 | +0.16(+0.21%) |
Nov 24, 2010 | 76.03 | 75.78 | 75.78 | 75.78 | 1,047,251 | -0.37(-0.48%) |
Nov 23, 2010 | 76.27 | 76.30 | 76.15 | 76.15 | 582,902 | +0.08(+0.10%) |
Nov 22, 2010 | 75.98 | 76.10 | 75.98 | 76.07 | 724,170 | +0.18(+0.24%) |
Nov 19, 2010 | 75.83 | 75.93 | 75.81 | 75.89 | 930,554 | +0.08(+0.11%) |
Nov 18, 2010 | 75.73 | 75.81 | 75.62 | 75.80 | 1,295,264 | -0.02(-0.03%) |
Nov 17, 2010 | 75.91 | 76.01 | 75.78 | 75.82 | 1,162,920 | +0.02(+0.03%) |
Nov 16, 2010 | 75.68 | 75.82 | 75.45 | 75.80 | 2,065,576 | +0.18(+0.24%) |
Nov 15, 2010 | 75.89 | 75.96 | 75.60 | 75.62 | 2,856,610 | -0.42(-0.55%) |
Nov 12, 2010 | 76.24 | 76.34 | 76.03 | 76.03 | 1,073,801 | -0.30(-0.40%) |
Nov 11, 2010 | 76.34 | 76.38 | 76.25 | 76.34 | 600,946 | -0.14(-0.18%) |
Nov 10, 2010 | 76.40 | 76.48 | 76.11 | 76.48 | 1,286,801 | +0.07(+0.09%) |
Nov 09, 2010 | 76.77 | 76.80 | 76.38 | 76.41 | 971,091 | -0.37(-0.49%) |
Nov 08, 2010 | 76.81 | 76.91 | 76.76 | 76.78 | 523,840 | -0.04(-0.05%) |
Nov 05, 2010 | 76.82 | 76.91 | 76.75 | 76.82 | 1,626,392 | -0.21(-0.28%) |
Nov 04, 2010 | 76.91 | 77.08 | 76.85 | 77.03 | 885,273 | +0.37(+0.48%) |
Nov 03, 2010 | 76.81 | 76.96 | 76.59 | 76.66 | 654,090 | -0.01(-0.02%) |
Nov 02, 2010 | 76.71 | 76.71 | 76.62 | 76.68 | 1,488,248 | +0.13(+0.18%) |
Nov 01, 2010 | 76.65 | 76.73 | 76.47 | 76.54 | 1,042,227 | -0.03(-0.04%) |
Oct 29, 2010 | 76.50 | 76.57 | 76.44 | 76.57 | 1,365,960 | +0.16(+0.21%) |
Oct 28, 2010 | 76.29 | 76.43 | 76.29 | 76.41 | 716,294 | +0.19(+0.25%) |
Oct 27, 2010 | 76.29 | 76.43 | 76.20 | 76.22 | 833,261 | -0.32(-0.42%) |
Oct 25, 2010 | 76.75 | 76.75 | 76.53 | 76.55 | 1,025,607 | +0.01(+0.01%) |
Oct 22, 2010 | 76.50 | 76.59 | 76.48 | 76.54 | 781,518 | +0.04(+0.05%) |
Oct 21, 2010 | 76.60 | 76.65 | 76.50 | 76.50 | 718,808 | -0.12(-0.16%) |
Oct 20, 2010 | 76.53 | 76.69 | 76.48 | 76.62 | 1,204,162 | +0.09(+0.12%) |
Oct 19, 2010 | 76.40 | 76.62 | 76.36 | 76.53 | 860,743 | +0.06(+0.08%) |
Oct 18, 2010 | 76.36 | 76.52 | 76.31 | 76.47 | 1,071,126 | +0.27(+0.35%) |
Oct 15, 2010 | 76.33 | 76.35 | 76.17 | 76.20 | 1,251,071 | -0.16(-0.20%) |
Oct 14, 2010 | 76.62 | 76.66 | 76.33 | 76.36 | 1,547,587 | -0.28(-0.37%) |
Oct 13, 2010 | 76.68 | 76.69 | 76.50 | 76.64 | 1,395,093 | -0.01(-0.01%) |
Oct 12, 2010 | 76.76 | 76.82 | 76.61 | 76.64 | 812,588 | -0.08(-0.10%) |
Oct 11, 2010 | 76.76 | 76.79 | 76.69 | 76.72 | 615,955 | -0.04(-0.06%) |
Oct 08, 2010 | 76.76 | 76.84 | 76.72 | 76.76 | 856,873 | +0.16(+0.20%) |
Oct 07, 2010 | 76.67 | 76.70 | 76.58 | 76.61 | 1,364,905 | +0.04(+0.05%) |
Oct 06, 2010 | 76.66 | 76.73 | 76.57 | 76.57 | 1,476,868 | +0.08(+0.10%) |
Oct 05, 2010 | 76.62 | 76.62 | 76.45 | 76.50 | 1,075,122 | +0.00(+0.00%) |
Oct 04, 2010 | 76.39 | 76.55 | 76.37 | 76.50 | 1,094,435 | +0.13(+0.17%) |