Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 77.79 | 78.18 | 77.02 | 77.87 | 10,375 | -0.15(-0.20%) |
Dec 30, 2010 | 77.95 | 78.41 | 77.02 | 78.02 | 6,197 | -0.15(-0.20%) |
Dec 29, 2010 | 78.26 | 78.72 | 77.87 | 78.18 | 5,802 | -0.23(-0.29%) |
Dec 28, 2010 | 80.57 | 80.57 | 76.56 | 78.41 | 12,204 | -1.85(-2.30%) |
Dec 27, 2010 | 81.72 | 82.80 | 79.72 | 80.26 | 5,697 | -1.46(-1.79%) |
Dec 23, 2010 | 80.64 | 82.65 | 80.64 | 81.72 | 8,391 | +0.77(+0.95%) |
Dec 22, 2010 | 79.10 | 81.03 | 78.02 | 80.95 | 10,619 | +1.77(+2.24%) |
Dec 21, 2010 | 77.25 | 79.41 | 76.64 | 79.18 | 5,068 | +2.00(+2.59%) |
Dec 20, 2010 | 77.02 | 77.79 | 75.48 | 77.18 | 6,398 | +0.08(+0.10%) |
Dec 17, 2010 | 77.02 | 78.10 | 74.02 | 77.10 | 57,934 | -0.23(-0.30%) |
Dec 16, 2010 | 79.10 | 80.87 | 76.64 | 77.33 | 16,666 | -2.00(-2.52%) |
Dec 15, 2010 | 79.49 | 79.80 | 78.56 | 79.33 | 8,856 | -0.69(-0.87%) |
Dec 14, 2010 | 80.34 | 81.65 | 79.87 | 80.03 | 9,789 | -0.08(-0.10%) |
Dec 13, 2010 | 81.57 | 82.18 | 80.03 | 80.10 | 4,404 | -1.08(-1.33%) |
Dec 10, 2010 | 81.95 | 83.57 | 80.34 | 81.18 | 18,076 | -1.31(-1.59%) |
Dec 09, 2010 | 80.64 | 82.57 | 80.64 | 82.49 | 21,515 | +2.08(+2.59%) |
Dec 08, 2010 | 79.87 | 80.87 | 78.80 | 80.41 | 9,494 | +0.77(+0.97%) |
Dec 07, 2010 | 80.49 | 80.87 | 79.10 | 79.64 | 20,549 | -0.54(-0.67%) |
Dec 06, 2010 | 79.10 | 81.03 | 78.95 | 80.18 | 14,648 | +1.00(+1.26%) |
Dec 03, 2010 | 78.56 | 79.41 | 78.14 | 79.18 | 15,271 | +0.23(+0.29%) |
Dec 02, 2010 | 78.18 | 80.10 | 77.87 | 78.95 | 13,985 | +0.54(+0.69%) |
Dec 01, 2010 | 76.56 | 78.95 | 76.25 | 78.41 | 14,413 | +1.77(+2.31%) |
Nov 30, 2010 | 76.48 | 78.02 | 74.71 | 76.64 | 25,743 | -0.31(-0.40%) |
Nov 29, 2010 | 75.10 | 77.02 | 74.48 | 76.95 | 13,762 | +1.23(+1.63%) |
Nov 26, 2010 | 75.33 | 76.33 | 74.94 | 75.71 | 2,838 | -0.23(-0.30%) |
Nov 24, 2010 | 75.87 | 75.95 | 75.95 | 75.95 | 7,104 | +0.39(+0.51%) |
Nov 23, 2010 | 75.48 | 76.64 | 74.79 | 75.56 | 21,543 | -0.31(-0.41%) |
Nov 22, 2010 | 76.25 | 76.64 | 74.64 | 75.87 | 16,247 | -0.31(-0.40%) |
Nov 19, 2010 | 75.87 | 76.64 | 75.48 | 76.18 | 16,403 | +0.08(+0.10%) |
Nov 18, 2010 | 77.02 | 78.56 | 75.48 | 76.10 | 23,410 | -0.77(-1.00%) |
Nov 17, 2010 | 75.10 | 77.56 | 74.79 | 76.87 | 100,943 | +1.39(+1.84%) |
Nov 16, 2010 | 82.03 | 82.10 | 73.17 | 75.48 | 54,881 | -9.47(-11.15%) |
Nov 15, 2010 | 84.88 | 85.11 | 83.65 | 84.96 | 4,779 | +0.77(+0.91%) |
Nov 12, 2010 | 83.80 | 84.65 | 83.57 | 84.19 | 4,341 | -0.31(-0.36%) |
Nov 11, 2010 | 84.03 | 85.11 | 83.96 | 84.49 | 3,694 | -0.39(-0.45%) |
Nov 10, 2010 | 86.27 | 86.27 | 83.26 | 84.88 | 3,530 | -1.08(-1.25%) |
Nov 09, 2010 | 88.42 | 88.42 | 85.57 | 85.96 | 2,882 | -2.54(-2.87%) |
Nov 08, 2010 | 89.96 | 90.73 | 88.04 | 88.50 | 2,906 | -1.93(-2.13%) |
Nov 05, 2010 | 91.04 | 91.50 | 90.27 | 90.43 | 11,894 | -0.23(-0.25%) |
Nov 04, 2010 | 92.04 | 92.04 | 89.89 | 90.66 | 14,916 | -0.08(-0.08%) |
Nov 03, 2010 | 90.50 | 90.73 | 89.42 | 90.73 | 8,145 | +0.08(+0.08%) |
Nov 02, 2010 | 90.89 | 90.89 | 89.73 | 90.66 | 8,969 | +0.85(+0.94%) |
Nov 01, 2010 | 90.43 | 90.43 | 88.27 | 89.81 | 6,250 | -0.15(-0.17%) |
Oct 29, 2010 | 89.35 | 90.23 | 88.96 | 89.96 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.12 | 91.12 | 88.42 | 89.27 | 7,600 | -1.00(-1.11%) |
Oct 27, 2010 | 89.73 | 90.66 | 89.04 | 90.27 | 3,965 | -0.15(-0.17%) |
Oct 25, 2010 | 89.50 | 90.89 | 89.27 | 90.43 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.19 | 89.19 | 88.81 | 89.04 | 4,353 | -0.08(-0.09%) |
Oct 21, 2010 | 89.81 | 90.35 | 88.89 | 89.12 | 3,503 | -0.08(-0.09%) |
Oct 20, 2010 | 90.19 | 90.35 | 88.65 | 89.19 | 5,638 | -0.39(-0.43%) |
Oct 19, 2010 | 89.73 | 90.43 | 88.58 | 89.58 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.89 | 91.31 | 89.58 | 90.96 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.04 | 91.58 | 89.35 | 90.50 | 7,784 | +0.92(+1.03%) |
Oct 14, 2010 | 89.35 | 89.89 | 88.19 | 89.58 | 7,353 | +0.46(+0.52%) |
Oct 13, 2010 | 88.96 | 89.50 | 88.35 | 89.12 | 12,226 | +0.15(+0.17%) |
Oct 12, 2010 | 88.11 | 89.35 | 87.81 | 88.96 | 8,989 | +0.31(+0.35%) |
Oct 11, 2010 | 87.42 | 89.12 | 86.57 | 88.65 | 5,734 | +0.92(+1.05%) |
Oct 08, 2010 | 87.73 | 87.81 | 85.96 | 87.73 | 11,660 | +1.16(+1.33%) |
Oct 07, 2010 | 87.58 | 87.88 | 85.50 | 86.57 | 7,813 | -0.92(-1.06%) |
Oct 06, 2010 | 87.65 | 88.04 | 86.34 | 87.50 | 6,642 | -0.62(-0.70%) |
Oct 05, 2010 | 86.96 | 88.58 | 86.11 | 88.11 | 12,701 | +2.00(+2.33%) |
Oct 04, 2010 | 86.42 | 86.65 | 85.19 | 86.11 | 10,433 | -0.77(-0.89%) |