Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 77.99 | 78.68 | 77.88 | 78.46 | 1,301,441 | +0.51(+0.65%) |
Dec 30, 2010 | 78.68 | 78.73 | 77.84 | 77.95 | 2,876,757 | -0.89(-1.13%) |
Dec 29, 2010 | 78.77 | 79.06 | 78.61 | 78.84 | 841,023 | +0.26(+0.33%) |
Dec 28, 2010 | 78.49 | 78.70 | 77.98 | 78.58 | 639,925 | +0.19(+0.24%) |
Dec 27, 2010 | 78.36 | 78.66 | 78.02 | 78.39 | 484,707 | -0.11(-0.14%) |
Dec 23, 2010 | 78.48 | 78.86 | 78.29 | 78.50 | 778,784 | -0.12(-0.15%) |
Dec 22, 2010 | 79.04 | 79.04 | 78.25 | 78.61 | 1,132,760 | -0.26(-0.33%) |
Dec 21, 2010 | 78.08 | 79.18 | 77.86 | 78.87 | 1,840,503 | +0.97(+1.24%) |
Dec 20, 2010 | 76.97 | 78.04 | 76.70 | 77.90 | 1,692,484 | +1.04(+1.36%) |
Dec 17, 2010 | 77.06 | 77.28 | 76.46 | 76.86 | 2,206,621 | -0.28(-0.36%) |
Dec 16, 2010 | 77.15 | 77.20 | 76.12 | 77.14 | 1,578,381 | +0.63(+0.83%) |
Dec 15, 2010 | 75.69 | 76.85 | 75.61 | 76.51 | 1,998,796 | +0.43(+0.56%) |
Dec 14, 2010 | 76.48 | 76.53 | 75.77 | 76.08 | 1,889,758 | -0.66(-0.86%) |
Dec 13, 2010 | 77.02 | 77.34 | 76.51 | 76.74 | 1,710,608 | -0.02(-0.02%) |
Dec 10, 2010 | 77.20 | 77.25 | 76.45 | 76.75 | 1,502,288 | -0.27(-0.35%) |
Dec 09, 2010 | 77.31 | 77.42 | 76.68 | 77.02 | 1,557,410 | +0.14(+0.18%) |
Dec 08, 2010 | 77.54 | 77.66 | 76.50 | 76.88 | 1,398,734 | -0.44(-0.56%) |
Dec 07, 2010 | 77.70 | 77.98 | 76.79 | 77.32 | 1,946,689 | +0.23(+0.30%) |
Dec 06, 2010 | 76.79 | 77.48 | 76.36 | 77.09 | 1,111,646 | -0.33(-0.42%) |
Dec 03, 2010 | 76.93 | 77.57 | 76.50 | 77.42 | 1,326,387 | +0.18(+0.23%) |
Dec 02, 2010 | 76.39 | 77.25 | 76.19 | 77.24 | 1,971,883 | +0.75(+0.98%) |
Dec 01, 2010 | 76.08 | 76.57 | 75.26 | 76.49 | 2,290,994 | +1.19(+1.59%) |
Nov 30, 2010 | 74.54 | 75.63 | 74.28 | 75.29 | 1,537,362 | +0.11(+0.14%) |
Nov 29, 2010 | 75.08 | 75.36 | 73.65 | 75.18 | 1,412,039 | -0.11(-0.14%) |
Nov 26, 2010 | 75.17 | 75.81 | 74.96 | 75.29 | 728,674 | -0.49(-0.65%) |
Nov 24, 2010 | 74.84 | 75.78 | 75.78 | 75.78 | 1,192,655 | +1.22(+1.63%) |
Nov 23, 2010 | 74.49 | 74.89 | 73.93 | 74.56 | 1,697,342 | -0.69(-0.91%) |
Nov 22, 2010 | 75.45 | 75.50 | 74.43 | 75.25 | 1,321,515 | -0.40(-0.53%) |
Nov 19, 2010 | 75.23 | 75.81 | 75.09 | 75.65 | 1,955,930 | +0.51(+0.67%) |
Nov 18, 2010 | 74.64 | 75.78 | 74.58 | 75.14 | 1,364,313 | +1.28(+1.73%) |
Nov 17, 2010 | 74.15 | 74.57 | 73.74 | 73.87 | 1,483,532 | -0.07(-0.10%) |
Nov 16, 2010 | 73.87 | 74.58 | 73.65 | 73.94 | 2,091,701 | -0.91(-1.21%) |
Nov 15, 2010 | 75.03 | 75.73 | 74.81 | 74.85 | 949,959 | -0.06(-0.08%) |
Nov 12, 2010 | 75.59 | 75.61 | 74.35 | 74.91 | 1,162,039 | -1.01(-1.34%) |
Nov 11, 2010 | 75.31 | 76.33 | 75.25 | 75.92 | 1,144,745 | -0.22(-0.29%) |
Nov 10, 2010 | 75.26 | 76.19 | 74.67 | 76.14 | 1,241,709 | +0.88(+1.16%) |
Nov 09, 2010 | 76.31 | 76.88 | 74.90 | 75.27 | 1,556,206 | -1.31(-1.71%) |
Nov 08, 2010 | 75.68 | 76.84 | 75.66 | 76.58 | 1,406,897 | +0.56(+0.73%) |
Nov 05, 2010 | 75.74 | 76.12 | 75.52 | 76.02 | 1,775,391 | +0.53(+0.70%) |
Nov 04, 2010 | 76.23 | 76.23 | 74.82 | 75.49 | 2,437,815 | +0.04(+0.05%) |
Nov 03, 2010 | 75.76 | 75.76 | 74.62 | 75.45 | 1,448,583 | -0.06(-0.08%) |
Nov 02, 2010 | 75.27 | 75.72 | 74.87 | 75.50 | 1,757,322 | +0.79(+1.06%) |
Nov 01, 2010 | 75.09 | 75.29 | 74.43 | 74.71 | 1,334,044 | +0.00(+0.00%) |
Oct 29, 2010 | 74.20 | 75.02 | 73.84 | 74.71 | 1,640,983 | +0.34(+0.46%) |
Oct 28, 2010 | 75.13 | 75.13 | 73.83 | 74.37 | 1,561,408 | +0.34(+0.45%) |
Oct 27, 2010 | 75.38 | 75.38 | 73.29 | 74.03 | 3,413,383 | -2.67(-3.48%) |
Oct 25, 2010 | 75.82 | 77.13 | 75.82 | 76.70 | 1,449,415 | +1.30(+1.72%) |
Oct 22, 2010 | 75.68 | 76.03 | 75.08 | 75.40 | 1,015,802 | -0.47(-0.63%) |
Oct 21, 2010 | 74.57 | 75.95 | 73.72 | 75.87 | 2,370,145 | +1.43(+1.92%) |
Oct 20, 2010 | 73.34 | 74.78 | 72.47 | 74.44 | 1,443,769 | +1.31(+1.79%) |
Oct 19, 2010 | 73.21 | 73.57 | 72.47 | 73.13 | 1,665,269 | -1.12(-1.51%) |
Oct 18, 2010 | 74.19 | 74.55 | 73.82 | 74.25 | 831,978 | +0.06(+0.08%) |
Oct 15, 2010 | 74.69 | 74.99 | 73.71 | 74.19 | 1,767,960 | +0.00(+0.00%) |
Oct 14, 2010 | 74.93 | 75.14 | 73.82 | 74.19 | 1,902,502 | -0.97(-1.29%) |
Oct 13, 2010 | 74.37 | 75.19 | 74.28 | 75.17 | 2,274,651 | +0.85(+1.14%) |
Oct 12, 2010 | 73.40 | 74.43 | 73.07 | 74.32 | 1,091,901 | +0.34(+0.45%) |
Oct 11, 2010 | 74.13 | 74.43 | 73.82 | 73.98 | 977,734 | -0.14(-0.19%) |
Oct 08, 2010 | 74.12 | 74.42 | 73.83 | 74.12 | 1,221,675 | +0.34(+0.45%) |
Oct 07, 2010 | 74.81 | 74.82 | 73.54 | 73.79 | 1,237,126 | -0.79(-1.06%) |
Oct 06, 2010 | 74.47 | 75.00 | 74.11 | 74.58 | 1,188,297 | -0.01(-0.01%) |
Oct 05, 2010 | 73.54 | 74.61 | 73.53 | 74.59 | 44,029 | +1.76(+2.41%) |
Oct 04, 2010 | 73.03 | 73.45 | 72.50 | 72.83 | 1,283,034 | -0.50(-0.68%) |