Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 78.00 | 78.69 | 77.89 | 78.47 | 1,301,239 | +0.51(+0.65%) |
Dec 30, 2010 | 78.70 | 78.75 | 77.85 | 77.96 | 2,876,310 | -0.89(-1.13%) |
Dec 29, 2010 | 78.79 | 79.07 | 78.62 | 78.85 | 840,892 | +0.26(+0.33%) |
Dec 28, 2010 | 78.50 | 78.71 | 77.99 | 78.59 | 639,825 | +0.19(+0.24%) |
Dec 27, 2010 | 78.37 | 78.67 | 78.03 | 78.40 | 484,631 | -0.11(-0.14%) |
Dec 23, 2010 | 78.49 | 78.88 | 78.31 | 78.51 | 778,663 | -0.12(-0.15%) |
Dec 22, 2010 | 79.05 | 79.05 | 78.26 | 78.62 | 1,132,584 | -0.26(-0.33%) |
Dec 21, 2010 | 78.09 | 79.19 | 77.87 | 78.89 | 1,840,218 | +0.97(+1.24%) |
Dec 20, 2010 | 76.98 | 78.06 | 76.72 | 77.92 | 1,692,221 | +1.04(+1.36%) |
Dec 17, 2010 | 77.08 | 77.29 | 76.47 | 76.87 | 2,206,278 | -0.28(-0.36%) |
Dec 16, 2010 | 77.16 | 77.22 | 76.13 | 77.15 | 1,578,135 | +0.63(+0.83%) |
Dec 15, 2010 | 75.70 | 76.86 | 75.62 | 76.52 | 1,998,486 | +0.43(+0.56%) |
Dec 14, 2010 | 76.49 | 76.54 | 75.79 | 76.09 | 1,889,465 | -0.66(-0.86%) |
Dec 13, 2010 | 77.04 | 77.35 | 76.52 | 76.75 | 1,710,342 | -0.02(-0.02%) |
Dec 10, 2010 | 77.21 | 77.27 | 76.46 | 76.76 | 1,502,054 | -0.27(-0.35%) |
Dec 09, 2010 | 77.32 | 77.43 | 76.69 | 77.04 | 1,557,168 | +0.14(+0.18%) |
Dec 08, 2010 | 77.55 | 77.67 | 76.51 | 76.90 | 1,398,516 | -0.44(-0.56%) |
Dec 07, 2010 | 77.71 | 77.99 | 76.80 | 77.33 | 1,946,387 | +0.23(+0.30%) |
Dec 06, 2010 | 76.81 | 77.49 | 76.37 | 77.10 | 1,111,474 | -0.33(-0.42%) |
Dec 03, 2010 | 76.94 | 77.58 | 76.51 | 77.43 | 1,326,181 | +0.18(+0.23%) |
Dec 02, 2010 | 76.40 | 77.27 | 76.20 | 77.25 | 1,971,577 | +0.75(+0.98%) |
Dec 01, 2010 | 76.09 | 76.58 | 75.27 | 76.50 | 2,290,639 | +1.19(+1.59%) |
Nov 30, 2010 | 74.55 | 75.65 | 74.30 | 75.30 | 1,537,123 | +0.11(+0.14%) |
Nov 29, 2010 | 75.09 | 75.38 | 73.66 | 75.20 | 1,411,820 | -0.11(-0.14%) |
Nov 26, 2010 | 75.18 | 75.83 | 74.98 | 75.30 | 728,561 | -0.49(-0.65%) |
Nov 24, 2010 | 74.85 | 75.79 | 75.79 | 75.79 | 1,192,470 | +1.22(+1.63%) |
Nov 23, 2010 | 74.50 | 74.90 | 73.94 | 74.57 | 1,697,078 | -0.69(-0.91%) |
Nov 22, 2010 | 75.46 | 75.52 | 74.44 | 75.26 | 1,321,310 | -0.40(-0.53%) |
Nov 19, 2010 | 75.25 | 75.83 | 75.10 | 75.66 | 1,955,626 | +0.51(+0.67%) |
Nov 18, 2010 | 74.65 | 75.79 | 74.59 | 75.16 | 1,364,101 | +1.28(+1.73%) |
Nov 17, 2010 | 74.17 | 74.58 | 73.75 | 73.88 | 1,483,302 | -0.07(-0.10%) |
Nov 16, 2010 | 73.88 | 74.59 | 73.66 | 73.95 | 2,091,376 | -0.91(-1.21%) |
Nov 15, 2010 | 75.04 | 75.74 | 74.82 | 74.86 | 949,812 | -0.06(-0.08%) |
Nov 12, 2010 | 75.61 | 75.62 | 74.36 | 74.92 | 1,161,858 | -1.01(-1.34%) |
Nov 11, 2010 | 75.32 | 76.34 | 75.26 | 75.93 | 1,144,567 | -0.22(-0.29%) |
Nov 10, 2010 | 75.27 | 76.20 | 74.68 | 76.15 | 1,241,516 | +0.88(+1.16%) |
Nov 09, 2010 | 76.33 | 76.89 | 74.91 | 75.28 | 1,555,964 | -1.31(-1.71%) |
Nov 08, 2010 | 75.69 | 76.86 | 75.67 | 76.59 | 1,406,678 | +0.56(+0.73%) |
Nov 05, 2010 | 75.75 | 76.13 | 75.53 | 76.03 | 1,775,115 | +0.53(+0.70%) |
Nov 04, 2010 | 76.24 | 76.24 | 74.84 | 75.50 | 2,437,437 | +0.04(+0.05%) |
Nov 03, 2010 | 75.77 | 75.77 | 74.63 | 75.46 | 1,448,359 | -0.06(-0.08%) |
Nov 02, 2010 | 75.29 | 75.73 | 74.88 | 75.52 | 1,757,049 | +0.79(+1.06%) |
Nov 01, 2010 | 75.10 | 75.30 | 74.44 | 74.72 | 1,333,837 | +0.00(+0.00%) |
Oct 29, 2010 | 74.21 | 75.03 | 73.85 | 74.72 | 1,640,728 | +0.34(+0.46%) |
Oct 28, 2010 | 75.14 | 75.14 | 73.84 | 74.38 | 1,561,166 | +0.34(+0.45%) |
Oct 27, 2010 | 75.39 | 75.39 | 73.30 | 74.04 | 3,412,854 | -2.67(-3.48%) |
Oct 25, 2010 | 75.83 | 77.14 | 75.83 | 76.71 | 1,449,190 | +1.30(+1.72%) |
Oct 22, 2010 | 75.70 | 76.04 | 75.09 | 75.41 | 1,015,644 | -0.47(-0.63%) |
Oct 21, 2010 | 74.58 | 75.97 | 73.73 | 75.88 | 2,369,777 | +1.43(+1.92%) |
Oct 20, 2010 | 73.35 | 74.80 | 72.48 | 74.45 | 1,443,545 | +1.31(+1.79%) |
Oct 19, 2010 | 73.22 | 73.58 | 72.48 | 73.14 | 1,665,011 | -1.12(-1.51%) |
Oct 18, 2010 | 74.21 | 74.56 | 73.83 | 74.26 | 831,849 | +0.06(+0.08%) |
Oct 15, 2010 | 74.70 | 75.00 | 73.72 | 74.21 | 1,767,685 | +0.00(+0.00%) |
Oct 14, 2010 | 74.94 | 75.16 | 73.83 | 74.21 | 1,902,207 | -0.97(-1.29%) |
Oct 13, 2010 | 74.39 | 75.20 | 74.30 | 75.18 | 2,274,298 | +0.85(+1.14%) |
Oct 12, 2010 | 73.41 | 74.44 | 73.08 | 74.33 | 1,091,731 | +0.34(+0.45%) |
Oct 11, 2010 | 74.14 | 74.44 | 73.83 | 73.99 | 977,582 | -0.14(-0.19%) |
Oct 08, 2010 | 74.13 | 74.43 | 73.85 | 74.13 | 1,221,486 | +0.34(+0.45%) |
Oct 07, 2010 | 74.82 | 74.84 | 73.55 | 73.80 | 1,236,934 | -0.79(-1.06%) |
Oct 06, 2010 | 74.48 | 75.01 | 74.12 | 74.59 | 1,188,113 | -0.01(-0.01%) |
Oct 05, 2010 | 73.55 | 74.62 | 73.54 | 74.60 | 44,022 | +1.76(+2.41%) |
Oct 04, 2010 | 73.04 | 73.46 | 72.51 | 72.84 | 1,282,834 | -0.50(-0.68%) |