Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 78.80 | 78.82 | 78.25 | 78.72 | 1,782,248 | -0.13(-0.16%) |
Dec 30, 2010 | 78.92 | 79.12 | 78.61 | 78.85 | 1,504,311 | -0.25(-0.32%) |
Dec 29, 2010 | 79.46 | 79.67 | 79.09 | 79.10 | 1,559,370 | -0.19(-0.24%) |
Dec 28, 2010 | 79.57 | 79.57 | 79.04 | 79.29 | 2,066,986 | +0.02(+0.03%) |
Dec 27, 2010 | 79.37 | 79.40 | 78.98 | 79.27 | 1,388,783 | -0.23(-0.29%) |
Dec 23, 2010 | 79.49 | 79.60 | 79.20 | 79.50 | 1,862,679 | -0.02(-0.03%) |
Dec 22, 2010 | 79.38 | 79.70 | 79.07 | 79.52 | 2,123,578 | +0.17(+0.21%) |
Dec 21, 2010 | 79.03 | 79.47 | 78.56 | 79.35 | 2,835,574 | +0.45(+0.57%) |
Dec 20, 2010 | 79.38 | 79.50 | 78.79 | 78.90 | 2,789,283 | +0.10(+0.13%) |
Dec 17, 2010 | 78.83 | 79.08 | 78.38 | 78.80 | 5,391,211 | -0.22(-0.28%) |
Dec 16, 2010 | 78.83 | 79.25 | 78.59 | 79.02 | 3,049,541 | +0.07(+0.09%) |
Dec 15, 2010 | 78.71 | 79.41 | 78.58 | 78.95 | 3,970,486 | +0.10(+0.13%) |
Dec 14, 2010 | 77.82 | 79.01 | 77.82 | 78.85 | 3,550,095 | +0.70(+0.90%) |
Dec 13, 2010 | 78.84 | 78.84 | 78.11 | 78.15 | 3,756,457 | -0.25(-0.32%) |
Dec 10, 2010 | 78.49 | 78.83 | 78.07 | 78.40 | 3,822,881 | +0.77(+0.99%) |
Dec 09, 2010 | 78.14 | 78.21 | 77.42 | 77.63 | 3,863,176 | -0.06(-0.08%) |
Dec 08, 2010 | 78.66 | 79.02 | 77.35 | 77.69 | 5,383,956 | -0.85(-1.08%) |
Dec 07, 2010 | 79.41 | 79.41 | 78.37 | 78.54 | 4,478,449 | +0.13(+0.17%) |
Dec 06, 2010 | 78.58 | 78.80 | 78.23 | 78.41 | 2,699,012 | -0.33(-0.42%) |
Dec 03, 2010 | 78.42 | 78.81 | 78.29 | 78.74 | 3,229,203 | +0.04(+0.05%) |
Dec 02, 2010 | 78.39 | 79.36 | 78.10 | 78.70 | 4,845,508 | +0.44(+0.56%) |
Dec 01, 2010 | 76.54 | 78.49 | 76.54 | 78.26 | 7,927,093 | +2.99(+3.97%) |
Nov 30, 2010 | 74.11 | 75.69 | 74.04 | 75.27 | 5,548,223 | +0.47(+0.63%) |
Nov 29, 2010 | 74.72 | 75.08 | 73.88 | 74.80 | 4,358,748 | -0.48(-0.64%) |
Nov 26, 2010 | 75.61 | 75.68 | 75.20 | 75.28 | 1,963,880 | -0.81(-1.06%) |
Nov 24, 2010 | 74.76 | 76.09 | 76.09 | 76.09 | 3,939,838 | +1.91(+2.57%) |
Nov 23, 2010 | 74.37 | 74.48 | 73.70 | 74.18 | 4,117,306 | -0.93(-1.24%) |
Nov 22, 2010 | 74.90 | 75.49 | 74.26 | 75.11 | 3,443,297 | -0.20(-0.27%) |
Nov 19, 2010 | 75.09 | 75.41 | 74.64 | 75.31 | 4,021,960 | +0.28(+0.37%) |
Nov 18, 2010 | 74.35 | 75.50 | 74.23 | 75.03 | 3,652,548 | +1.39(+1.89%) |
Nov 17, 2010 | 73.73 | 74.07 | 73.43 | 73.64 | 3,897,638 | -0.52(-0.70%) |
Nov 16, 2010 | 74.80 | 74.94 | 73.77 | 74.16 | 6,000,692 | -1.15(-1.53%) |
Nov 15, 2010 | 75.02 | 75.73 | 74.87 | 75.31 | 4,718,064 | +0.43(+0.57%) |
Nov 12, 2010 | 74.94 | 75.22 | 74.42 | 74.88 | 4,774,344 | -0.51(-0.68%) |
Nov 11, 2010 | 75.87 | 75.95 | 75.04 | 75.39 | 3,506,304 | -0.76(-1.00%) |
Nov 10, 2010 | 76.53 | 76.62 | 75.80 | 76.15 | 4,023,929 | -0.54(-0.70%) |
Nov 09, 2010 | 76.69 | 76.78 | 76.34 | 76.69 | 3,810,136 | +0.06(+0.08%) |
Nov 08, 2010 | 76.52 | 76.91 | 76.33 | 76.63 | 3,149,208 | -0.12(-0.16%) |
Nov 05, 2010 | 76.49 | 76.89 | 76.14 | 76.75 | 4,705,619 | +0.51(+0.67%) |
Nov 04, 2010 | 76.01 | 76.90 | 75.46 | 76.24 | 5,502,503 | +1.19(+1.59%) |
Nov 03, 2010 | 75.24 | 75.53 | 74.31 | 75.05 | 3,590,120 | -0.20(-0.27%) |
Nov 02, 2010 | 75.21 | 75.62 | 75.08 | 75.25 | 2,799,482 | +0.61(+0.82%) |
Nov 01, 2010 | 75.27 | 75.77 | 74.11 | 74.64 | 3,404,618 | -0.13(-0.17%) |
Oct 29, 2010 | 74.32 | 74.88 | 74.10 | 74.77 | 2,650,141 | +0.07(+0.09%) |
Oct 28, 2010 | 75.01 | 75.38 | 73.98 | 74.70 | 3,143,980 | +0.24(+0.32%) |
Oct 27, 2010 | 74.22 | 74.54 | 73.30 | 74.46 | 3,321,696 | -0.55(-0.73%) |
Oct 25, 2010 | 75.46 | 75.57 | 74.80 | 75.01 | 4,067,960 | +0.07(+0.09%) |
Oct 22, 2010 | 75.25 | 75.25 | 74.49 | 74.94 | 3,165,089 | -0.03(-0.04%) |
Oct 21, 2010 | 74.32 | 75.58 | 74.25 | 74.97 | 8,850,346 | +1.05(+1.42%) |
Oct 20, 2010 | 72.01 | 74.28 | 71.92 | 73.92 | 8,761,728 | +0.31(+0.42%) |
Oct 19, 2010 | 73.80 | 74.18 | 72.85 | 73.61 | 5,807,792 | -0.95(-1.27%) |
Oct 18, 2010 | 74.27 | 74.90 | 73.98 | 74.56 | 3,833,462 | +0.46(+0.62%) |
Oct 15, 2010 | 74.34 | 74.87 | 73.40 | 74.10 | 4,672,760 | -0.05(-0.07%) |
Oct 14, 2010 | 74.19 | 74.20 | 73.40 | 74.15 | 4,854,625 | -0.03(-0.04%) |
Oct 13, 2010 | 73.51 | 74.60 | 73.36 | 74.18 | 4,990,824 | +1.20(+1.64%) |
Oct 12, 2010 | 72.60 | 73.27 | 71.80 | 72.98 | 3,940,460 | +0.05(+0.07%) |
Oct 11, 2010 | 73.11 | 73.11 | 72.61 | 72.93 | 2,457,049 | +0.02(+0.03%) |
Oct 08, 2010 | 72.91 | 73.20 | 72.30 | 72.91 | 3,509,179 | +0.13(+0.18%) |
Oct 07, 2010 | 72.82 | 73.05 | 72.41 | 72.78 | 5,530 | -0.09(-0.12%) |
Oct 06, 2010 | 72.38 | 72.95 | 72.38 | 72.87 | 3,951,974 | +0.36(+0.50%) |
Oct 05, 2010 | 71.31 | 72.82 | 71.24 | 72.51 | 42,130 | +1.98(+2.81%) |
Oct 04, 2010 | 71.94 | 72.03 | 70.23 | 70.53 | 4,437,123 | -0.60(-0.84%) |