Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 79.90 | 80.09 | 79.07 | 79.99 | 152,826 | +0.04(+0.05%) |
Dec 30, 2010 | 80.24 | 81.26 | 79.36 | 79.95 | 234,252 | -0.57(-0.71%) |
Dec 29, 2010 | 80.28 | 81.32 | 80.01 | 80.52 | 186,522 | +0.23(+0.28%) |
Dec 28, 2010 | 80.43 | 80.90 | 79.94 | 80.29 | 205,023 | +0.28(+0.35%) |
Dec 27, 2010 | 79.73 | 80.20 | 79.11 | 80.01 | 93,203 | +0.13(+0.17%) |
Dec 23, 2010 | 81.24 | 81.24 | 79.75 | 79.88 | 174,001 | -1.37(-1.68%) |
Dec 22, 2010 | 80.55 | 81.65 | 80.39 | 81.24 | 291,632 | +0.54(+0.67%) |
Dec 21, 2010 | 81.60 | 82.20 | 80.54 | 80.70 | 293,587 | -0.25(-0.31%) |
Dec 20, 2010 | 81.59 | 81.96 | 80.87 | 80.95 | 175,592 | -0.48(-0.59%) |
Dec 17, 2010 | 82.04 | 82.26 | 81.21 | 81.43 | 266,156 | +0.34(+0.42%) |
Dec 16, 2010 | 81.21 | 81.62 | 80.26 | 81.09 | 249,933 | +0.35(+0.43%) |
Dec 15, 2010 | 83.01 | 83.06 | 80.39 | 80.74 | 336,003 | -2.07(-2.50%) |
Dec 14, 2010 | 84.01 | 84.30 | 81.42 | 82.81 | 510,824 | -1.10(-1.31%) |
Dec 13, 2010 | 84.98 | 84.98 | 83.60 | 83.91 | 382,411 | -0.87(-1.02%) |
Dec 10, 2010 | 85.47 | 85.71 | 84.47 | 84.78 | 187,011 | -0.37(-0.43%) |
Dec 09, 2010 | 85.55 | 85.97 | 84.71 | 85.15 | 313,302 | -0.10(-0.12%) |
Dec 08, 2010 | 85.48 | 85.59 | 84.40 | 85.25 | 272,834 | -0.25(-0.29%) |
Dec 07, 2010 | 86.16 | 86.58 | 85.13 | 85.50 | 436,430 | -0.03(-0.03%) |
Dec 06, 2010 | 85.38 | 85.79 | 85.21 | 85.53 | 526,795 | +0.34(+0.39%) |
Dec 03, 2010 | 83.29 | 85.24 | 83.29 | 85.19 | 398,049 | +1.76(+2.11%) |
Dec 02, 2010 | 82.36 | 83.96 | 82.31 | 83.43 | 384,792 | +1.29(+1.57%) |
Dec 01, 2010 | 81.42 | 82.39 | 81.25 | 82.14 | 389,821 | +1.50(+1.86%) |
Nov 30, 2010 | 81.11 | 81.62 | 80.20 | 80.64 | 363,472 | -1.03(-1.26%) |
Nov 29, 2010 | 81.11 | 81.89 | 80.85 | 81.66 | 374,902 | +0.30(+0.37%) |
Nov 26, 2010 | 81.17 | 81.74 | 80.84 | 81.36 | 66,837 | -0.36(-0.44%) |
Nov 24, 2010 | 81.73 | 81.73 | 81.73 | 81.73 | 296,078 | +0.58(+0.71%) |
Nov 23, 2010 | 80.48 | 81.27 | 79.79 | 81.15 | 346,956 | -0.23(-0.28%) |
Nov 22, 2010 | 81.40 | 81.81 | 80.44 | 81.38 | 188,681 | -0.36(-0.44%) |
Nov 19, 2010 | 81.19 | 81.91 | 80.55 | 81.74 | 242,487 | +0.50(+0.62%) |
Nov 18, 2010 | 80.27 | 81.45 | 80.16 | 81.23 | 380,599 | +1.89(+2.38%) |
Nov 17, 2010 | 78.86 | 79.89 | 78.84 | 79.34 | 314,302 | +0.63(+0.80%) |
Nov 16, 2010 | 80.72 | 80.92 | 77.80 | 78.71 | 546,037 | -2.19(-2.70%) |
Nov 15, 2010 | 80.94 | 81.59 | 80.66 | 80.90 | 277,940 | +0.25(+0.31%) |
Nov 12, 2010 | 81.46 | 82.14 | 80.23 | 80.65 | 369,269 | -1.52(-1.85%) |
Nov 11, 2010 | 83.74 | 84.41 | 81.85 | 82.17 | 434,246 | -1.87(-2.23%) |
Nov 10, 2010 | 83.55 | 84.21 | 82.75 | 84.04 | 379,658 | +0.61(+0.73%) |
Nov 09, 2010 | 85.78 | 86.08 | 83.35 | 83.43 | 407,694 | -2.11(-2.46%) |
Nov 08, 2010 | 85.09 | 85.79 | 84.94 | 85.54 | 417,161 | +0.37(+0.43%) |
Nov 05, 2010 | 85.55 | 85.92 | 84.56 | 85.17 | 471,572 | -0.28(-0.33%) |
Nov 04, 2010 | 85.49 | 86.57 | 85.18 | 85.45 | 787,727 | +0.61(+0.71%) |
Nov 03, 2010 | 85.42 | 85.79 | 84.17 | 84.85 | 365,174 | -0.67(-0.78%) |
Nov 02, 2010 | 84.79 | 85.66 | 84.65 | 85.51 | 352,929 | +1.28(+1.53%) |
Nov 01, 2010 | 84.91 | 86.35 | 83.65 | 84.23 | 346,205 | -0.45(-0.53%) |
Oct 29, 2010 | 83.51 | 84.68 | 83.32 | 84.68 | 424,689 | +0.81(+0.97%) |
Oct 28, 2010 | 83.76 | 84.75 | 83.60 | 83.86 | 275,360 | -0.02(-0.02%) |
Oct 27, 2010 | 83.17 | 84.28 | 82.97 | 83.88 | 407,382 | +0.30(+0.36%) |
Oct 25, 2010 | 84.43 | 85.22 | 83.23 | 83.58 | 478,013 | -0.05(-0.06%) |
Oct 22, 2010 | 83.52 | 83.82 | 82.79 | 83.63 | 644,105 | +0.37(+0.44%) |
Oct 21, 2010 | 85.03 | 85.81 | 82.96 | 83.26 | 640,243 | -1.41(-1.66%) |
Oct 20, 2010 | 85.57 | 85.57 | 84.34 | 84.66 | 551,669 | -0.55(-0.65%) |
Oct 19, 2010 | 85.05 | 86.01 | 84.55 | 85.22 | 533,516 | -0.40(-0.46%) |
Oct 18, 2010 | 84.71 | 85.69 | 84.71 | 85.61 | 253,394 | +0.69(+0.81%) |
Oct 15, 2010 | 85.42 | 85.42 | 84.77 | 84.93 | 663,063 | -0.10(-0.12%) |
Oct 14, 2010 | 84.95 | 85.94 | 84.31 | 85.03 | 929,476 | -0.02(-0.02%) |
Oct 13, 2010 | 82.74 | 85.37 | 82.74 | 85.05 | 780,947 | +2.93(+3.57%) |
Oct 12, 2010 | 80.90 | 82.22 | 80.55 | 82.12 | 457,695 | +1.16(+1.44%) |
Oct 11, 2010 | 80.26 | 80.98 | 80.14 | 80.95 | 395,501 | +0.87(+1.09%) |
Oct 08, 2010 | 80.08 | 80.14 | 79.47 | 80.08 | 259,526 | +0.68(+0.86%) |
Oct 07, 2010 | 80.05 | 80.27 | 78.72 | 79.40 | 418,964 | -0.38(-0.47%) |
Oct 06, 2010 | 80.27 | 80.74 | 79.27 | 79.77 | 386,567 | -0.35(-0.44%) |
Oct 05, 2010 | 78.17 | 80.47 | 78.03 | 80.12 | 413,016 | +2.36(+3.04%) |
Oct 04, 2010 | 77.77 | 78.70 | 77.23 | 77.76 | 408,916 | -0.01(-0.01%) |