Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 86.67 | 86.87 | 86.22 | 86.69 | 5,027,845 | +0.05(+0.06%) |
Dec 30, 2010 | 86.45 | 86.90 | 86.39 | 86.64 | 5,144,777 | +0.09(+0.10%) |
Dec 29, 2010 | 86.24 | 87.13 | 86.07 | 86.55 | 6,199,522 | +0.48(+0.56%) |
Dec 28, 2010 | 85.83 | 86.33 | 85.69 | 86.07 | 4,572,341 | +0.22(+0.25%) |
Dec 27, 2010 | 85.72 | 86.06 | 85.65 | 85.85 | 3,918,569 | -0.32(-0.38%) |
Dec 23, 2010 | 86.18 | 86.44 | 85.85 | 86.18 | 4,105,829 | -0.04(-0.04%) |
Dec 22, 2010 | 86.04 | 86.48 | 85.99 | 86.21 | 5,736,954 | +0.12(+0.14%) |
Dec 21, 2010 | 85.65 | 86.24 | 85.26 | 86.09 | 6,397,934 | +0.73(+0.85%) |
Dec 20, 2010 | 85.88 | 85.97 | 85.29 | 85.36 | 6,740,810 | -0.29(-0.34%) |
Dec 17, 2010 | 85.47 | 85.95 | 85.30 | 85.65 | 16,974,772 | +0.27(+0.31%) |
Dec 16, 2010 | 85.56 | 85.84 | 85.15 | 85.39 | 7,073,956 | -0.10(-0.12%) |
Dec 15, 2010 | 85.73 | 86.08 | 85.24 | 85.49 | 7,505,705 | -0.65(-0.75%) |
Dec 14, 2010 | 85.21 | 86.25 | 85.21 | 86.14 | 8,130,863 | +0.91(+1.07%) |
Dec 13, 2010 | 85.73 | 85.89 | 85.18 | 85.23 | 8,027,595 | -0.32(-0.37%) |
Dec 10, 2010 | 85.58 | 85.62 | 84.90 | 85.54 | 5,931,773 | +0.31(+0.36%) |
Dec 09, 2010 | 86.21 | 86.21 | 84.78 | 85.24 | 7,457,782 | -0.40(-0.47%) |
Dec 08, 2010 | 85.27 | 86.03 | 84.97 | 85.64 | 8,400,272 | +0.57(+0.67%) |
Dec 07, 2010 | 86.25 | 86.40 | 84.98 | 85.07 | 8,177,340 | -0.53(-0.62%) |
Dec 06, 2010 | 85.38 | 86.17 | 85.37 | 85.60 | 5,623,427 | -0.28(-0.32%) |
Dec 03, 2010 | 85.21 | 86.05 | 85.21 | 85.88 | 6,282,213 | +0.12(+0.14%) |
Dec 02, 2010 | 85.26 | 86.15 | 85.24 | 85.76 | 9,099,798 | +0.45(+0.53%) |
Dec 01, 2010 | 84.83 | 85.73 | 84.77 | 85.30 | 11,550,380 | +1.74(+2.09%) |
Nov 30, 2010 | 84.02 | 84.33 | 83.45 | 83.56 | 12,994,853 | -0.84(-1.00%) |
Nov 29, 2010 | 84.78 | 84.87 | 83.58 | 84.40 | 8,532,643 | -0.60(-0.70%) |
Nov 26, 2010 | 85.83 | 85.83 | 84.81 | 85.00 | 3,523,397 | -1.13(-1.31%) |
Nov 24, 2010 | 85.03 | 86.13 | 86.13 | 86.13 | 8,256,719 | +1.55(+1.84%) |
Nov 23, 2010 | 85.20 | 85.37 | 84.07 | 84.58 | 7,740,746 | -1.31(-1.52%) |
Nov 22, 2010 | 85.06 | 85.91 | 84.80 | 85.88 | 6,251,944 | +0.20(+0.23%) |
Nov 19, 2010 | 85.28 | 85.86 | 85.05 | 85.68 | 8,491,591 | +0.41(+0.48%) |
Nov 18, 2010 | 84.49 | 85.65 | 84.32 | 85.27 | 7,176,055 | +1.42(+1.70%) |
Nov 17, 2010 | 84.17 | 84.17 | 83.52 | 83.85 | 8,103,732 | -0.17(-0.20%) |
Nov 16, 2010 | 84.43 | 84.69 | 83.39 | 84.02 | 10,750,681 | -0.83(-0.97%) |
Nov 15, 2010 | 85.00 | 85.50 | 84.63 | 84.85 | 6,479,847 | -0.06(-0.07%) |
Nov 12, 2010 | 85.41 | 86.11 | 84.79 | 84.91 | 8,012,462 | -1.00(-1.16%) |
Nov 11, 2010 | 85.47 | 85.95 | 84.68 | 85.91 | 8,045,007 | -0.66(-0.76%) |
Nov 10, 2010 | 86.29 | 86.71 | 86.02 | 86.57 | 8,755,820 | +0.24(+0.28%) |
Nov 09, 2010 | 86.66 | 87.15 | 86.02 | 86.32 | 9,650,607 | +0.08(+0.10%) |
Nov 08, 2010 | 85.86 | 86.58 | 85.80 | 86.24 | 7,549,733 | -0.16(-0.18%) |
Nov 05, 2010 | 85.82 | 86.41 | 85.67 | 86.40 | 8,496,028 | +0.08(+0.09%) |
Nov 04, 2010 | 85.17 | 86.35 | 85.10 | 86.32 | 11,267,621 | +1.54(+1.82%) |
Nov 03, 2010 | 84.83 | 84.95 | 83.88 | 84.78 | 8,812,430 | +0.19(+0.23%) |
Nov 02, 2010 | 84.60 | 85.10 | 84.51 | 84.59 | 7,864,137 | +0.31(+0.36%) |
Nov 01, 2010 | 84.47 | 84.84 | 83.70 | 84.28 | 9,650,898 | -0.16(-0.19%) |
Oct 29, 2010 | 82.86 | 84.68 | 82.77 | 84.45 | 14,358,662 | +1.59(+1.92%) |
Oct 28, 2010 | 83.41 | 83.48 | 82.58 | 82.86 | 9,321,366 | -0.31(-0.37%) |
Oct 27, 2010 | 82.05 | 83.25 | 81.74 | 83.17 | 10,995,123 | +0.94(+1.14%) |
Oct 25, 2010 | 82.58 | 83.16 | 82.22 | 82.24 | 8,274,973 | +0.10(+0.12%) |
Oct 22, 2010 | 82.42 | 82.77 | 82.01 | 82.14 | 6,980,659 | -0.09(-0.11%) |
Oct 21, 2010 | 82.22 | 82.62 | 81.39 | 82.23 | 10,583,685 | +0.45(+0.55%) |
Oct 20, 2010 | 81.32 | 82.26 | 81.23 | 81.78 | 11,825,579 | +0.61(+0.75%) |
Oct 19, 2010 | 80.74 | 81.94 | 80.39 | 81.17 | 24,077,506 | -2.82(-3.36%) |
Oct 18, 2010 | 82.86 | 84.11 | 82.83 | 84.00 | 17,558,500 | +1.04(+1.25%) |
Oct 15, 2010 | 83.57 | 83.57 | 82.65 | 82.96 | 12,284,062 | -0.26(-0.31%) |
Oct 14, 2010 | 82.54 | 83.21 | 82.15 | 83.21 | 9,620,217 | +0.66(+0.81%) |
Oct 13, 2010 | 82.28 | 83.20 | 82.20 | 82.55 | 14,942,659 | +0.31(+0.37%) |
Oct 12, 2010 | 81.39 | 82.33 | 81.31 | 82.24 | 9,588,726 | +0.11(+0.14%) |
Oct 11, 2010 | 81.62 | 82.30 | 81.53 | 82.13 | 6,817,665 | +0.48(+0.58%) |
Oct 08, 2010 | 81.66 | 81.80 | 81.19 | 81.66 | 7,726,694 | +0.08(+0.09%) |
Oct 07, 2010 | 81.11 | 81.67 | 80.87 | 81.58 | 9,743 | +0.52(+0.64%) |
Oct 06, 2010 | 80.50 | 81.13 | 80.47 | 81.06 | 8,133,035 | +0.11(+0.13%) |
Oct 05, 2010 | 80.09 | 81.10 | 80.05 | 80.96 | 59,610 | +1.42(+1.78%) |
Oct 04, 2010 | 79.53 | 79.93 | 79.03 | 79.54 | 6,909,999 | -0.23(-0.29%) |