Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 85.30 | 85.63 | 85.23 | 85.44 | 226,426 | +0.08(+0.10%) |
Dec 30, 2010 | 85.40 | 85.64 | 85.17 | 85.36 | 152,119 | +0.05(+0.05%) |
Dec 29, 2010 | 85.35 | 85.53 | 85.05 | 85.31 | 164,853 | +0.21(+0.25%) |
Dec 28, 2010 | 85.54 | 85.54 | 84.68 | 85.10 | 117,054 | -0.04(-0.04%) |
Dec 27, 2010 | 84.89 | 85.35 | 84.52 | 85.14 | 209,852 | +0.27(+0.32%) |
Dec 23, 2010 | 85.09 | 85.43 | 84.72 | 84.87 | 229,821 | -0.32(-0.38%) |
Dec 22, 2010 | 85.27 | 85.34 | 84.60 | 85.19 | 429,223 | +0.06(+0.07%) |
Dec 21, 2010 | 84.58 | 85.30 | 84.53 | 85.13 | 745,043 | +0.91(+1.09%) |
Dec 20, 2010 | 84.58 | 84.79 | 83.82 | 84.22 | 583,359 | -0.16(-0.19%) |
Dec 17, 2010 | 85.04 | 85.05 | 84.21 | 84.37 | 582,033 | -0.61(-0.72%) |
Dec 16, 2010 | 83.89 | 85.06 | 83.72 | 84.99 | 435,367 | +1.10(+1.32%) |
Dec 15, 2010 | 83.97 | 84.87 | 83.82 | 83.88 | 636,262 | -0.30(-0.35%) |
Dec 14, 2010 | 84.70 | 84.85 | 83.80 | 84.18 | 585,277 | -0.33(-0.39%) |
Dec 13, 2010 | 85.57 | 85.59 | 84.42 | 84.51 | 731,529 | -0.68(-0.80%) |
Dec 10, 2010 | 85.02 | 85.25 | 84.42 | 85.20 | 473,376 | +0.26(+0.30%) |
Dec 09, 2010 | 84.74 | 85.02 | 84.32 | 84.94 | 305,970 | +0.72(+0.86%) |
Dec 08, 2010 | 84.69 | 84.74 | 84.00 | 84.22 | 241,775 | -0.39(-0.46%) |
Dec 07, 2010 | 85.09 | 85.37 | 84.47 | 84.60 | 573,596 | +0.24(+0.28%) |
Dec 06, 2010 | 84.63 | 84.63 | 84.14 | 84.36 | 394,495 | -0.35(-0.41%) |
Dec 03, 2010 | 83.93 | 84.83 | 83.70 | 84.72 | 278,606 | +0.55(+0.66%) |
Dec 02, 2010 | 83.26 | 84.39 | 83.17 | 84.16 | 638,263 | +1.12(+1.35%) |
Dec 01, 2010 | 82.27 | 83.55 | 82.27 | 83.04 | 275,169 | +1.93(+2.38%) |
Nov 30, 2010 | 80.94 | 81.72 | 80.92 | 81.11 | 355,678 | -0.73(-0.90%) |
Nov 29, 2010 | 81.00 | 82.00 | 80.60 | 81.84 | 432,486 | +0.30(+0.36%) |
Nov 26, 2010 | 81.67 | 81.96 | 80.99 | 81.55 | 77,622 | -0.49(-0.60%) |
Nov 24, 2010 | 80.36 | 82.04 | 82.04 | 82.04 | 667,012 | +2.22(+2.78%) |
Nov 23, 2010 | 80.31 | 80.31 | 79.47 | 79.82 | 370,035 | -1.35(-1.66%) |
Nov 22, 2010 | 80.97 | 81.63 | 80.32 | 81.17 | 477,428 | -0.18(-0.23%) |
Nov 19, 2010 | 80.64 | 81.38 | 80.47 | 81.36 | 266,115 | +0.51(+0.63%) |
Nov 18, 2010 | 80.40 | 81.44 | 80.40 | 80.85 | 553,948 | +1.37(+1.72%) |
Nov 17, 2010 | 79.48 | 79.70 | 78.85 | 79.48 | 966,788 | +0.23(+0.29%) |
Nov 16, 2010 | 79.98 | 80.17 | 78.83 | 79.25 | 1,038,247 | -1.21(-1.50%) |
Nov 15, 2010 | 80.66 | 81.48 | 80.43 | 80.46 | 424,549 | +0.21(+0.26%) |
Nov 12, 2010 | 80.64 | 81.06 | 79.80 | 80.25 | 319,306 | -0.86(-1.06%) |
Nov 11, 2010 | 80.39 | 81.27 | 80.05 | 81.12 | 806,856 | +0.06(+0.07%) |
Nov 10, 2010 | 80.75 | 81.09 | 80.13 | 81.06 | 581,557 | +0.35(+0.43%) |
Nov 09, 2010 | 82.35 | 82.40 | 80.45 | 80.71 | 744,623 | -1.43(-1.74%) |
Nov 08, 2010 | 82.06 | 82.32 | 81.55 | 82.14 | 258,620 | +0.06(+0.07%) |
Nov 05, 2010 | 82.22 | 82.68 | 81.79 | 82.08 | 513,547 | +0.06(+0.07%) |
Nov 04, 2010 | 81.82 | 82.44 | 81.24 | 82.03 | 2,052,002 | +0.98(+1.21%) |
Nov 03, 2010 | 80.46 | 81.05 | 79.90 | 81.05 | 416,867 | +0.79(+0.98%) |
Nov 02, 2010 | 80.06 | 80.36 | 79.49 | 80.26 | 282,136 | +1.07(+1.35%) |
Nov 01, 2010 | 79.48 | 80.40 | 78.84 | 79.19 | 380,383 | +0.01(+0.01%) |
Oct 29, 2010 | 78.78 | 79.51 | 78.59 | 79.18 | 272,652 | +0.30(+0.39%) |
Oct 28, 2010 | 79.62 | 79.62 | 78.24 | 78.87 | 637,079 | -0.07(-0.09%) |
Oct 27, 2010 | 79.16 | 79.18 | 77.98 | 78.95 | 365,523 | -0.61(-0.77%) |
Oct 25, 2010 | 79.97 | 80.33 | 79.47 | 79.56 | 420,956 | +0.32(+0.41%) |
Oct 22, 2010 | 78.93 | 79.24 | 78.51 | 79.23 | 463,193 | +0.30(+0.37%) |
Oct 21, 2010 | 79.39 | 79.48 | 78.05 | 78.94 | 993,429 | -0.17(-0.21%) |
Oct 20, 2010 | 77.71 | 79.39 | 77.71 | 79.10 | 642,647 | +1.70(+2.20%) |
Oct 19, 2010 | 77.63 | 78.17 | 76.92 | 77.40 | 625,168 | -1.05(-1.34%) |
Oct 18, 2010 | 78.13 | 78.53 | 77.75 | 78.45 | 554,140 | +0.28(+0.36%) |
Oct 15, 2010 | 78.88 | 79.22 | 77.76 | 78.17 | 1,639,041 | -0.21(-0.27%) |
Oct 14, 2010 | 78.82 | 78.82 | 77.89 | 78.37 | 399,663 | -0.45(-0.57%) |
Oct 13, 2010 | 77.63 | 79.44 | 77.63 | 78.83 | 1,752,168 | +1.88(+2.45%) |
Oct 12, 2010 | 76.96 | 77.04 | 75.78 | 76.94 | 503,704 | -0.32(-0.42%) |
Oct 11, 2010 | 77.23 | 77.52 | 76.95 | 77.27 | 294,249 | +0.17(+0.22%) |
Oct 08, 2010 | 77.10 | 77.38 | 75.89 | 77.10 | 1,083,208 | +0.78(+1.03%) |
Oct 07, 2010 | 76.62 | 76.62 | 75.66 | 76.31 | 740,920 | -0.09(-0.12%) |
Oct 06, 2010 | 76.17 | 76.63 | 75.88 | 76.41 | 704,520 | +0.31(+0.41%) |
Oct 05, 2010 | 75.19 | 76.69 | 74.96 | 76.09 | 2,308 | +1.81(+2.44%) |
Oct 04, 2010 | 75.08 | 75.65 | 73.62 | 74.28 | 1,080,940 | -0.91(-1.22%) |